Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
5.78
+0.02 (0.35%)
At close: Jan 16, 2026, 4:00 PM EST
5.75
-0.03 (-0.52%)
After-hours: Jan 16, 2026, 7:53 PM EST
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.74 | 5.81 | 5.64 | 5.78 | 5.78 | 0.35% | 9,356,341 |
| Jan 15, 2026 | 5.71 | 5.78 | 5.61 | 5.76 | 5.76 | -0.69% | 8,568,717 |
| Jan 14, 2026 | 5.60 | 5.81 | 5.51 | 5.80 | 5.80 | 3.39% | 10,942,903 |
| Jan 13, 2026 | 5.58 | 5.73 | 5.46 | 5.61 | 5.61 | 0.36% | 9,530,390 |
| Jan 12, 2026 | 5.48 | 5.67 | 5.39 | 5.59 | 5.59 | -0.89% | 9,061,894 |
| Jan 9, 2026 | 6.03 | 6.11 | 5.59 | 5.64 | 5.64 | -6.00% | 15,093,037 |
| Jan 8, 2026 | 5.62 | 6.10 | 5.56 | 6.00 | 6.00 | 4.90% | 16,388,297 |
| Jan 7, 2026 | 5.77 | 5.87 | 5.65 | 5.72 | 5.72 | 0.53% | 19,880,166 |
| Jan 6, 2026 | 5.62 | 5.69 | 5.30 | 5.69 | 5.69 | 4.98% | 26,502,510 |
| Jan 5, 2026 | 5.29 | 5.44 | 5.20 | 5.42 | 5.42 | 2.46% | 12,819,699 |
| Jan 2, 2026 | 5.16 | 5.47 | 5.14 | 5.29 | 5.29 | 6.44% | 13,963,287 |
| Dec 31, 2025 | 5.15 | 5.16 | 4.96 | 4.97 | 4.97 | -3.31% | 13,267,349 |
| Dec 30, 2025 | 4.91 | 5.20 | 4.91 | 5.14 | 5.14 | 7.53% | 29,989,040 |
| Dec 29, 2025 | 4.61 | 4.78 | 4.61 | 4.78 | 4.78 | 2.80% | 11,623,980 |
| Dec 26, 2025 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | 0.65% | 7,998,117 |
| Dec 24, 2025 | 4.56 | 4.66 | 4.56 | 4.62 | 4.62 | 1.32% | 4,780,871 |
| Dec 23, 2025 | 4.55 | 4.60 | 4.51 | 4.56 | 4.56 | 0.22% | 8,099,479 |
| Dec 22, 2025 | 4.56 | 4.64 | 4.45 | 4.55 | 4.55 | 0.44% | 19,640,547 |
| Dec 19, 2025 | 4.47 | 4.59 | 4.44 | 4.53 | 4.53 | -0.22% | 44,275,195 |
| Dec 18, 2025 | 4.44 | 4.61 | 4.42 | 4.54 | 4.54 | 3.89% | 13,368,188 |
| Dec 17, 2025 | 4.35 | 4.47 | 4.34 | 4.37 | 4.37 | 0.46% | 10,791,529 |
| Dec 16, 2025 | 4.29 | 4.37 | 4.28 | 4.35 | 4.35 | 1.16% | 9,727,711 |
| Dec 15, 2025 | 4.36 | 4.39 | 4.26 | 4.30 | 4.30 | -0.69% | 6,919,443 |
| Dec 12, 2025 | 4.45 | 4.55 | 4.30 | 4.33 | 4.33 | -2.04% | 7,637,797 |
| Dec 11, 2025 | 4.36 | 4.44 | 4.35 | 4.42 | 4.42 | 0.91% | 6,337,345 |
| Dec 10, 2025 | 4.36 | 4.46 | 4.36 | 4.38 | 4.38 | 1.62% | 7,751,169 |
| Dec 9, 2025 | 4.32 | 4.39 | 4.29 | 4.31 | 4.31 | -1.15% | 6,190,794 |
| Dec 8, 2025 | 4.53 | 4.53 | 4.32 | 4.36 | 4.36 | -4.18% | 11,247,172 |
| Dec 5, 2025 | 4.53 | 4.57 | 4.49 | 4.55 | 4.55 | 0.44% | 6,214,017 |
| Dec 4, 2025 | 4.60 | 4.63 | 4.51 | 4.53 | 4.53 | -2.37% | 8,041,737 |
| Dec 3, 2025 | 4.60 | 4.70 | 4.55 | 4.64 | 4.64 | 1.75% | 5,726,502 |
| Dec 2, 2025 | 4.62 | 4.63 | 4.52 | 4.56 | 4.56 | -0.44% | 6,110,254 |
| Dec 1, 2025 | 4.57 | 4.70 | 4.53 | 4.58 | 4.58 | -0.87% | 7,652,386 |
| Nov 28, 2025 | 4.63 | 4.66 | 4.60 | 4.62 | 4.62 | - | 3,462,213 |
| Nov 26, 2025 | 4.48 | 4.69 | 4.44 | 4.62 | 4.62 | 2.67% | 6,923,167 |
| Nov 25, 2025 | 4.45 | 4.59 | 4.42 | 4.50 | 4.50 | 2.27% | 9,296,461 |
| Nov 24, 2025 | 4.29 | 4.44 | 4.23 | 4.40 | 4.40 | 2.80% | 10,446,604 |
| Nov 21, 2025 | 4.19 | 4.36 | 4.18 | 4.28 | 4.28 | 2.64% | 11,168,303 |
| Nov 20, 2025 | 4.25 | 4.31 | 4.13 | 4.17 | 4.17 | -1.42% | 9,260,333 |
| Nov 19, 2025 | 4.29 | 4.35 | 4.20 | 4.23 | 4.23 | -0.94% | 7,201,576 |
| Nov 18, 2025 | 4.20 | 4.30 | 4.17 | 4.27 | 4.27 | 0.23% | 7,465,125 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.23 | 4.26 | 4.26 | -5.96% | 14,494,082 |
| Nov 14, 2025 | 4.57 | 4.62 | 4.51 | 4.53 | 4.53 | -2.79% | 9,477,867 |
| Nov 13, 2025 | 4.78 | 4.86 | 4.66 | 4.66 | 4.66 | -3.12% | 7,486,816 |
| Nov 12, 2025 | 4.69 | 4.83 | 4.69 | 4.81 | 4.81 | 3.89% | 11,139,609 |
| Nov 11, 2025 | 4.52 | 4.73 | 4.50 | 4.63 | 4.63 | 3.35% | 10,583,774 |
| Nov 10, 2025 | 4.69 | 4.71 | 4.43 | 4.48 | 4.48 | -3.86% | 10,218,397 |
| Nov 7, 2025 | 4.51 | 4.69 | 4.51 | 4.66 | 4.66 | 2.42% | 15,499,584 |
| Nov 6, 2025 | 4.53 | 4.69 | 4.35 | 4.55 | 4.55 | -1.30% | 18,607,813 |
| Nov 5, 2025 | 4.44 | 4.66 | 4.43 | 4.61 | 4.61 | 2.90% | 15,926,037 |