Skip to main content
Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
8.64
+0.12 (1.41%)
Nov 4, 2024, 4:00 PM EST - Market closed

Under Armour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.528.728.508.648.641.41%11,078,802
Nov 1, 20248.578.658.498.528.52-0.35%6,871,296
Oct 31, 20248.718.788.458.558.55-1.38%9,803,107
Oct 30, 20248.668.878.618.678.67-0.57%8,491,497
Oct 29, 20248.688.918.578.728.72-0.11%10,973,557
Oct 28, 20248.748.798.618.738.731.16%11,123,694
Oct 25, 20248.698.878.608.638.630.58%5,764,365
Oct 24, 20248.688.808.578.588.580.23%7,960,307
Oct 23, 20248.908.908.488.568.56-4.57%11,820,315
Oct 22, 20249.139.208.898.978.97-1.86%10,940,096
Oct 21, 20249.279.358.989.149.14-2.35%9,022,493
Oct 18, 20249.479.579.329.369.36-1.27%5,625,029
Oct 17, 20249.439.589.349.489.48-0.21%10,731,325
Oct 16, 20249.459.589.399.509.501.17%12,206,733
Oct 15, 20249.099.509.079.399.393.64%17,497,117
Oct 14, 20248.279.118.269.069.069.03%18,818,969
Oct 11, 20248.348.448.278.318.31-0.60%8,147,202
Oct 10, 20248.378.418.268.368.36-0.59%11,256,604
Oct 9, 20248.518.518.238.418.41-0.94%12,192,340
Oct 8, 20248.578.698.478.498.49-0.12%10,396,253
Oct 7, 20248.808.818.428.508.50-3.85%11,989,682
Oct 4, 20248.739.058.738.848.842.79%6,813,470
Oct 3, 20248.578.698.458.608.60-0.46%11,743,709
Oct 2, 20248.728.738.578.648.64-2.48%13,068,862
Oct 1, 20248.888.988.738.868.86-0.56%13,910,335
Sep 30, 20248.959.008.808.918.91-0.34%10,372,138
Sep 27, 20248.809.038.748.948.942.29%13,282,224
Sep 26, 20248.558.778.438.748.745.43%13,103,064
Sep 25, 20247.998.377.888.298.293.75%16,516,896
Sep 24, 20247.968.087.877.997.992.96%11,395,906
Sep 23, 20247.827.877.537.767.76-2.88%18,478,867
Sep 20, 20247.948.077.837.997.990.76%26,088,586
Sep 19, 20247.888.207.837.937.933.12%13,554,455
Sep 18, 20247.827.947.677.697.69-1.28%10,648,583
Sep 17, 20247.977.987.677.797.79-1.64%14,344,616
Sep 16, 20247.808.067.797.927.923.53%14,843,152
Sep 13, 20247.357.677.317.657.654.65%14,683,988
Sep 12, 20246.777.416.767.317.317.66%29,399,901
Sep 11, 20246.786.876.656.796.79-0.29%16,550,434
Sep 10, 20247.327.326.716.816.81-8.71%27,032,679
Sep 9, 20247.717.817.447.467.46-4.24%13,548,424
Sep 6, 20247.837.927.737.797.79-0.89%10,882,261
Sep 5, 20248.268.277.827.867.86-4.50%11,127,842
Sep 4, 20248.178.328.058.238.230.37%14,988,459
Sep 3, 20247.658.217.638.208.206.63%17,352,695
Aug 30, 20247.797.837.647.697.69-0.65%11,390,526
Aug 29, 20247.807.887.687.747.74-0.51%10,739,457
Aug 28, 20248.268.317.727.787.78-7.05%14,215,033
Aug 27, 20248.388.438.298.378.37-0.59%9,711,592
Aug 26, 20248.638.638.428.428.42-1.86%13,060,235
Aug 23, 20248.368.638.338.588.583.37%11,234,515
Aug 22, 20248.438.438.268.308.30-1.19%5,928,257
Aug 21, 20248.438.478.268.408.400.12%10,716,811
Aug 20, 20248.308.408.248.398.390.96%11,952,196
Aug 19, 20248.018.327.998.318.313.88%12,271,383
Aug 16, 20248.108.157.918.008.00-1.60%13,317,620
Aug 15, 20248.148.218.098.138.132.26%15,355,595
Aug 14, 20248.058.107.887.957.95-1.73%17,487,926
Aug 13, 20247.878.207.848.098.093.32%19,624,540
Aug 12, 20248.018.157.817.837.83-0.89%15,541,726
Aug 9, 20247.758.097.627.907.902.46%21,445,955
Aug 8, 20247.487.837.327.717.7119.17%45,365,959
Aug 7, 20246.566.726.456.476.47-17,653,447
Aug 6, 20246.416.596.356.476.471.57%10,384,303
Aug 5, 20246.206.506.176.376.37-2.00%15,501,256
Aug 2, 20246.756.756.456.506.50-4.41%11,461,747
Aug 1, 20246.957.076.746.806.80-2.44%10,377,600
Jul 31, 20246.977.146.886.976.97-0.14%8,325,023
Jul 30, 20246.967.006.866.986.980.87%11,063,152
Jul 29, 20246.866.946.796.926.920.44%12,027,015
Jul 26, 20246.846.906.766.896.891.77%6,764,153
Jul 25, 20246.546.826.526.776.773.83%12,072,536
Jul 24, 20246.556.646.496.526.52-0.61%11,072,206
Jul 23, 20246.496.706.456.566.56-1.94%12,027,752
Jul 22, 20246.726.756.566.696.69-0.15%11,898,649
Jul 19, 20246.656.776.566.706.700.75%8,594,414
Jul 18, 20246.826.936.646.656.65-3.48%8,953,372
Jul 17, 20246.636.936.616.896.893.30%13,184,002
Jul 16, 20246.506.706.506.676.672.46%11,150,580
Jul 15, 20246.846.876.506.516.51-5.24%14,203,121
Jul 12, 20247.057.076.846.876.87-1.72%12,552,423
Jul 11, 20247.007.046.866.996.991.30%9,756,756
Jul 10, 20246.816.906.726.906.901.47%11,448,698
Jul 9, 20246.766.876.666.806.80-12,286,820
Jul 8, 20246.466.866.456.806.806.25%16,446,467
Jul 5, 20246.426.556.356.406.40-13,161,479
Jul 3, 20246.456.596.386.406.40-0.62%9,553,688
Jul 2, 20246.496.536.336.446.44-1.08%12,414,163
Jul 1, 20246.676.746.446.516.51-2.40%13,243,291
Jun 28, 20246.776.846.596.676.67-2.63%16,674,230
Jun 27, 20246.976.996.796.856.85-2.70%8,957,614
Jun 26, 20246.977.136.917.047.041.44%10,190,893
Jun 25, 20247.127.156.906.946.94-2.66%8,101,339
Jun 24, 20246.817.236.697.137.132.00%13,668,026
Jun 21, 20247.017.096.966.996.99-9,514,754
Jun 20, 20246.887.146.886.996.990.58%9,396,369
Jun 18, 20246.906.976.766.956.950.14%9,989,021
Jun 17, 20246.657.016.586.946.943.89%10,197,434
Jun 14, 20246.676.796.666.686.68-1.18%8,017,462
Jun 13, 20246.766.796.666.766.76-0.29%5,690,146