Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
4.880
+0.020 (0.41%)
Sep 17, 2025, 2:59 PM EDT - Market open
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.87 | 5.00 | 4.86 | 4.95 | - | 1.85% | 5,239,110 |
| 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 |
| Jul 31, 2025 | 6.70 | 6.80 | 6.61 | 6.64 | 6.64 | -1.78% | 8,124,962 |
| Jul 30, 2025 | 6.92 | 6.96 | 6.68 | 6.76 | 6.76 | -1.74% | 6,216,720 |
| Jul 29, 2025 | 7.14 | 7.16 | 6.83 | 6.88 | 6.88 | -3.91% | 8,462,749 |
| Jul 28, 2025 | 7.47 | 7.47 | 7.13 | 7.16 | 7.16 | -2.72% | 9,198,339 |
| Jul 25, 2025 | 7.21 | 7.36 | 7.04 | 7.36 | 7.36 | 2.65% | 10,206,765 |
| Jul 24, 2025 | 7.28 | 7.57 | 7.17 | 7.17 | 7.17 | -2.71% | 15,471,321 |
| Jul 23, 2025 | 7.30 | 7.49 | 7.26 | 7.37 | 7.37 | 2.36% | 7,538,908 |
| Jul 22, 2025 | 7.03 | 7.23 | 7.01 | 7.20 | 7.20 | 3.15% | 8,686,691 |
| Jul 21, 2025 | 7.00 | 7.25 | 6.95 | 6.98 | 6.98 | 1.75% | 10,111,843 |
| Jul 18, 2025 | 6.90 | 6.97 | 6.79 | 6.86 | 6.86 | 0.29% | 5,781,829 |
| Jul 17, 2025 | 6.76 | 6.87 | 6.73 | 6.84 | 6.84 | 2.24% | 6,967,493 |
| Jul 16, 2025 | 6.88 | 6.89 | 6.59 | 6.69 | 6.69 | -2.05% | 8,354,303 |
| Jul 15, 2025 | 7.00 | 7.10 | 6.78 | 6.83 | 6.83 | -2.29% | 8,845,652 |
| Jul 14, 2025 | 6.80 | 7.03 | 6.74 | 6.99 | 6.99 | 2.04% | 9,632,307 |
| Jul 11, 2025 | 7.00 | 7.06 | 6.83 | 6.85 | 6.85 | -3.25% | 15,490,574 |
| Jul 10, 2025 | 6.99 | 7.34 | 6.96 | 7.08 | 7.08 | 2.16% | 23,278,844 |
| Jul 9, 2025 | 7.02 | 7.08 | 6.88 | 6.93 | 6.93 | -1.00% | 8,585,709 |