Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
5.88
-0.06 (-1.01%)
May 9, 2025, 1:02 PM - Market open

Under Armour Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20255.966.005.895.91--0.59%5,813,875
May 8, 20255.896.055.805.945.943.85%17,623,645
May 7, 20255.725.805.615.725.720.35%12,809,514
May 6, 20255.845.915.665.705.70-3.39%11,137,848
May 5, 20255.936.105.905.905.90-1.50%15,613,289
May 2, 20255.936.015.865.995.993.28%8,784,081
May 1, 20255.735.905.715.805.801.40%12,235,097
Apr 30, 20255.665.735.505.725.72-1.55%12,703,096
Apr 29, 20255.735.865.665.815.810.35%12,912,954
Apr 28, 20255.705.875.695.795.791.40%11,886,457
Apr 25, 20255.815.835.665.715.71-1.55%14,030,407
Apr 24, 20255.935.955.765.805.800.35%12,607,023
Apr 23, 20256.106.185.785.785.78-1.37%10,677,929
Apr 22, 20255.805.925.735.865.862.09%10,311,859
Apr 21, 20255.795.795.555.745.74-1.54%13,400,248
Apr 17, 20255.565.865.555.835.834.86%16,458,915
Apr 16, 20255.705.795.455.565.56-3.14%8,638,893
Apr 15, 20255.475.905.475.745.745.51%18,496,578
Apr 14, 20255.345.525.245.445.444.82%16,034,533
Apr 11, 20255.185.254.965.195.19-0.19%15,701,219
Apr 10, 20255.515.534.995.205.20-7.64%17,276,962
Apr 9, 20254.895.854.785.635.6313.97%38,424,644
Apr 8, 20255.535.534.834.944.94-5.73%22,137,207
Apr 7, 20255.005.384.825.245.24-0.38%35,990,977
Apr 4, 20255.005.564.845.265.26-1.87%30,143,149
Apr 3, 20255.955.975.305.365.36-18.79%35,641,037
Apr 2, 20256.306.696.286.606.603.94%12,764,681
Apr 1, 20256.306.406.246.356.351.60%15,193,482
Mar 31, 20256.226.286.106.256.25-0.79%8,206,207
Mar 28, 20256.256.366.216.306.30-0.79%9,587,886
Mar 27, 20256.286.406.256.356.350.47%9,417,166
Mar 26, 20256.396.416.216.326.32-1.10%14,176,798
Mar 25, 20256.636.706.396.396.39-3.33%12,828,278
Mar 24, 20256.466.646.446.616.612.96%18,738,339
Mar 21, 20256.356.506.286.426.42-0.77%20,111,957
Mar 20, 20256.546.636.476.476.47-1.97%12,903,637
Mar 19, 20256.696.736.586.606.60-1.64%11,344,988
Mar 18, 20256.966.986.696.716.71-3.31%9,619,088
Mar 17, 20256.747.026.736.946.943.58%18,302,337
Mar 14, 20257.147.166.706.706.70-4.96%20,514,362
Mar 13, 20257.137.306.927.057.05-1.95%20,515,587
Mar 12, 20257.427.476.947.197.19-2.57%13,486,946
Mar 11, 20257.277.487.207.387.381.65%13,719,554
Mar 10, 20257.017.477.007.267.262.54%12,083,283
Mar 7, 20256.787.116.737.087.082.61%15,136,921
Mar 6, 20256.937.206.876.906.90-0.72%17,788,640
Mar 5, 20256.716.976.666.956.954.20%14,917,078
Mar 4, 20256.626.796.496.676.67-0.74%13,302,217
Mar 3, 20256.916.986.646.726.72-1.32%18,028,740
Feb 28, 20256.786.906.756.816.810.44%9,433,501