Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
4.650
+0.030 (0.65%)
At close: Dec 26, 2025, 4:00 PM EST
4.610
-0.040 (-0.86%)
After-hours: Dec 26, 2025, 7:20 PM EST
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | 0.65% | 6,061,405 |
| Dec 24, 2025 | 4.56 | 4.66 | 4.56 | 4.62 | 4.62 | 1.32% | 4,706,639 |
| Dec 23, 2025 | 4.55 | 4.60 | 4.51 | 4.56 | 4.56 | 0.22% | 8,076,459 |
| Dec 22, 2025 | 4.56 | 4.64 | 4.45 | 4.55 | 4.55 | 0.44% | 16,755,808 |
| Dec 19, 2025 | 4.47 | 4.59 | 4.44 | 4.53 | 4.53 | -0.22% | 33,514,771 |
| 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 |
| Nov 4, 2025 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -1.97% | 10,975,148 |
| Nov 3, 2025 | 4.61 | 4.62 | 4.52 | 4.57 | 4.57 | -0.87% | 8,991,279 |
| Oct 31, 2025 | 4.50 | 4.62 | 4.45 | 4.61 | 4.61 | 1.32% | 10,836,927 |
| Oct 30, 2025 | 4.62 | 4.63 | 4.47 | 4.55 | 4.55 | -1.52% | 12,248,385 |
| Oct 29, 2025 | 4.70 | 4.76 | 4.61 | 4.62 | 4.62 | -2.12% | 11,360,120 |
| Oct 28, 2025 | 4.82 | 4.83 | 4.71 | 4.72 | 4.72 | -2.68% | 10,111,978 |
| Oct 27, 2025 | 4.86 | 4.94 | 4.82 | 4.85 | 4.85 | 0.83% | 9,498,533 |
| Oct 24, 2025 | 4.88 | 4.91 | 4.80 | 4.81 | 4.81 | -0.82% | 7,888,513 |
| Oct 23, 2025 | 4.79 | 4.87 | 4.76 | 4.85 | 4.85 | 1.46% | 8,176,256 |
| Oct 22, 2025 | 4.77 | 4.82 | 4.74 | 4.78 | 4.78 | -0.21% | 9,421,879 |
| Oct 21, 2025 | 4.75 | 4.89 | 4.73 | 4.79 | 4.79 | 1.27% | 8,770,516 |
| Oct 20, 2025 | 4.80 | 4.89 | 4.73 | 4.73 | 4.73 | -1.05% | 8,049,929 |
| Oct 17, 2025 | 4.77 | 4.82 | 4.74 | 4.78 | 4.78 | 0.42% | 6,619,189 |
| Oct 16, 2025 | 4.81 | 4.85 | 4.76 | 4.76 | 4.76 | -0.83% | 7,526,749 |