Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
4.750
-0.060 (-1.25%)
At close: Oct 10, 2025, 4:00 PM EDT
4.720
-0.030 (-0.63%)
After-hours: Oct 10, 2025, 7:59 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.84 | 4.84 | 4.72 | 4.75 | 4.75 | -1.25% | 10,337,946 |
| Oct 9, 2025 | 4.96 | 5.02 | 4.79 | 4.81 | 4.81 | -2.83% | 9,135,254 |
| Oct 8, 2025 | 4.87 | 4.96 | 4.83 | 4.95 | 4.95 | 2.06% | 7,658,971 |
| Oct 7, 2025 | 4.99 | 5.06 | 4.84 | 4.85 | 4.85 | -3.00% | 8,628,689 |
| Oct 6, 2025 | 5.06 | 5.06 | 4.96 | 5.00 | 5.00 | -0.99% | 7,460,996 |
| Oct 3, 2025 | 5.11 | 5.14 | 5.03 | 5.05 | 5.05 | -0.79% | 8,576,508 |
| Oct 2, 2025 | 5.07 | 5.15 | 5.04 | 5.09 | 5.09 | 1.19% | 9,883,402 |
| Oct 1, 2025 | 5.01 | 5.11 | 4.99 | 5.03 | 5.03 | 0.80% | 10,613,902 |
| Sep 30, 2025 | 5.00 | 5.05 | 4.90 | 4.99 | 4.99 | -0.20% | 8,594,419 |
| Sep 29, 2025 | 5.02 | 5.05 | 4.94 | 5.00 | 5.00 | 0.60% | 9,091,647 |
| Sep 26, 2025 | 4.80 | 5.01 | 4.79 | 4.97 | 4.97 | 4.19% | 14,483,047 |
| Sep 25, 2025 | 4.83 | 4.83 | 4.72 | 4.77 | 4.77 | -1.45% | 11,912,714 |
| Sep 24, 2025 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | 1.26% | 10,013,662 |
| Sep 23, 2025 | 4.82 | 4.96 | 4.78 | 4.78 | 4.78 | - | 12,853,820 |
| Sep 22, 2025 | 4.82 | 4.89 | 4.78 | 4.78 | 4.78 | -1.04% | 11,119,516 |
| Sep 19, 2025 | 4.95 | 4.97 | 4.83 | 4.83 | 4.83 | -2.42% | 16,215,720 |
| Sep 18, 2025 | 4.91 | 5.05 | 4.89 | 4.95 | 4.95 | 1.85% | 12,189,776 |
| Sep 17, 2025 | 4.87 | 5.03 | 4.84 | 4.86 | 4.86 | - | 13,202,808 |
| Sep 16, 2025 | 4.88 | 4.93 | 4.82 | 4.86 | 4.86 | -0.41% | 10,944,190 |
| Sep 15, 2025 | 4.79 | 4.98 | 4.76 | 4.88 | 4.88 | 0.62% | 10,824,989 |
| Sep 12, 2025 | 4.98 | 5.01 | 4.78 | 4.85 | 4.85 | -3.58% | 19,419,480 |
| Sep 11, 2025 | 5.00 | 5.05 | 4.97 | 5.03 | 5.03 | 0.60% | 9,107,841 |
| Sep 10, 2025 | 5.00 | 5.04 | 4.91 | 5.00 | 5.00 | -0.79% | 13,074,387 |
| Sep 9, 2025 | 5.08 | 5.13 | 5.01 | 5.04 | 5.04 | -1.18% | 8,221,906 |
| Sep 8, 2025 | 5.12 | 5.12 | 4.99 | 5.10 | 5.10 | -0.78% | 10,115,388 |
| Sep 5, 2025 | 5.23 | 5.30 | 5.10 | 5.14 | 5.14 | -2.28% | 9,345,174 |
| Sep 4, 2025 | 5.06 | 5.31 | 5.04 | 5.26 | 5.26 | 3.95% | 13,689,992 |
| Sep 3, 2025 | 5.02 | 5.09 | 5.00 | 5.06 | 5.06 | 0.60% | 10,249,158 |
| Sep 2, 2025 | 4.95 | 5.07 | 4.95 | 5.03 | 5.03 | 0.60% | 13,475,841 |
| Aug 29, 2025 | 5.01 | 5.08 | 4.96 | 5.00 | 5.00 | -0.40% | 10,531,247 |
| Aug 28, 2025 | 5.07 | 5.12 | 5.00 | 5.02 | 5.02 | -0.40% | 11,861,376 |
| Aug 27, 2025 | 5.00 | 5.14 | 5.00 | 5.04 | 5.04 | 1.00% | 13,281,613 |
| Aug 26, 2025 | 5.09 | 5.13 | 4.95 | 4.99 | 4.99 | -1.58% | 12,821,391 |
| Aug 25, 2025 | 5.11 | 5.18 | 5.00 | 5.07 | 5.07 | -1.36% | 16,467,538 |
| Aug 22, 2025 | 5.07 | 5.19 | 5.02 | 5.14 | 5.14 | 1.78% | 12,239,822 |
| Aug 21, 2025 | 5.08 | 5.10 | 4.94 | 5.05 | 5.05 | -1.56% | 16,838,677 |
| Aug 20, 2025 | 5.13 | 5.30 | 5.10 | 5.13 | 5.13 | 0.98% | 13,439,100 |
| Aug 19, 2025 | 5.30 | 5.38 | 5.05 | 5.08 | 5.08 | -1.74% | 17,601,404 |
| Aug 18, 2025 | 5.18 | 5.31 | 5.14 | 5.17 | 5.17 | - | 15,829,039 |
| Aug 15, 2025 | 5.18 | 5.37 | 5.03 | 5.17 | 5.17 | 5.08% | 30,531,327 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.85 | 4.92 | 4.92 | -2.77% | 20,825,511 |
| Aug 13, 2025 | 5.06 | 5.15 | 5.00 | 5.06 | 5.06 | 0.60% | 23,318,486 |
| Aug 12, 2025 | 5.14 | 5.15 | 4.99 | 5.03 | 5.03 | -1.76% | 25,241,165 |
| Aug 11, 2025 | 5.60 | 5.63 | 5.09 | 5.12 | 5.12 | -5.88% | 25,100,179 |
| Aug 8, 2025 | 5.28 | 5.65 | 5.12 | 5.44 | 5.44 | -18.07% | 61,855,588 |
| Aug 7, 2025 | 6.84 | 6.86 | 6.59 | 6.64 | 6.64 | -1.34% | 12,564,650 |
| Aug 6, 2025 | 6.72 | 6.80 | 6.68 | 6.73 | 6.73 | 0.30% | 4,269,151 |
| Aug 5, 2025 | 6.76 | 6.83 | 6.67 | 6.71 | 6.71 | -0.45% | 6,449,496 |
| Aug 4, 2025 | 6.64 | 6.83 | 6.60 | 6.74 | 6.74 | 2.59% | 6,714,321 |
| Aug 1, 2025 | 6.53 | 6.58 | 6.44 | 6.57 | 6.57 | -1.05% | 8,419,304 |