Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
6.57
-0.07 (-1.05%)
Aug 1, 2025, 4:00 PM - Market closed
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 6.98 | 7.09 | 6.85 | 7.00 | 7.00 | 0.29% | 9,594,392 |
| Jul 7, 2025 | 7.04 | 7.18 | 6.92 | 6.98 | 6.98 | -1.83% | 8,024,576 |
| Jul 3, 2025 | 7.20 | 7.27 | 7.06 | 7.11 | 7.11 | -1.52% | 5,426,489 |
| Jul 2, 2025 | 7.09 | 7.42 | 7.02 | 7.22 | 7.22 | 1.83% | 11,602,593 |
| Jul 1, 2025 | 6.82 | 7.36 | 6.80 | 7.09 | 7.09 | 3.81% | 11,450,835 |
| Jun 30, 2025 | 6.92 | 6.97 | 6.82 | 6.83 | 6.83 | -0.87% | 7,902,754 |
| Jun 27, 2025 | 6.94 | 7.09 | 6.81 | 6.89 | 6.89 | 0.88% | 10,027,609 |
| Jun 26, 2025 | 6.68 | 6.84 | 6.65 | 6.83 | 6.83 | 1.94% | 7,129,424 |
| Jun 25, 2025 | 6.95 | 6.95 | 6.66 | 6.70 | 6.70 | -3.04% | 6,988,385 |
| Jun 24, 2025 | 6.96 | 7.01 | 6.76 | 6.91 | 6.91 | 0.58% | 9,510,499 |
| Jun 23, 2025 | 6.93 | 6.93 | 6.67 | 6.87 | 6.87 | -2.28% | 13,442,467 |
| Jun 20, 2025 | 6.23 | 7.07 | 6.23 | 7.03 | 7.03 | 13.94% | 20,757,629 |
| Jun 18, 2025 | 6.33 | 6.37 | 6.15 | 6.17 | 6.17 | -2.53% | 7,079,872 |
| Jun 17, 2025 | 6.57 | 6.58 | 6.32 | 6.33 | 6.33 | -4.67% | 11,699,292 |
| Jun 16, 2025 | 6.68 | 6.72 | 6.46 | 6.64 | 6.64 | 0.61% | 13,468,697 |
| Jun 13, 2025 | 6.69 | 6.81 | 6.50 | 6.60 | 6.60 | -3.51% | 8,373,159 |
| Jun 12, 2025 | 6.92 | 6.94 | 6.79 | 6.84 | 6.84 | -2.43% | 7,816,761 |
| Jun 11, 2025 | 7.00 | 7.08 | 6.88 | 7.01 | 7.01 | 1.30% | 7,733,924 |
| Jun 10, 2025 | 6.83 | 7.17 | 6.81 | 6.92 | 6.92 | 2.52% | 10,879,736 |
| Jun 9, 2025 | 6.83 | 6.87 | 6.62 | 6.75 | 6.75 | 0.15% | 6,634,127 |
| Jun 6, 2025 | 6.56 | 6.89 | 6.56 | 6.74 | 6.74 | 2.59% | 7,629,554 |
| Jun 5, 2025 | 6.59 | 6.64 | 6.49 | 6.57 | 6.57 | -0.45% | 6,767,343 |
| Jun 4, 2025 | 6.55 | 6.66 | 6.51 | 6.60 | 6.60 | 0.92% | 7,447,143 |
| Jun 3, 2025 | 6.49 | 6.57 | 6.40 | 6.54 | 6.54 | 0.46% | 8,938,980 |
| Jun 2, 2025 | 6.68 | 6.71 | 6.49 | 6.51 | 6.51 | -2.98% | 7,368,462 |
| May 30, 2025 | 6.63 | 6.76 | 6.57 | 6.71 | 6.71 | -0.15% | 9,800,753 |
| May 29, 2025 | 6.94 | 6.95 | 6.65 | 6.72 | 6.72 | -3.59% | 11,397,743 |
| May 28, 2025 | 6.94 | 7.01 | 6.90 | 6.97 | 6.97 | 0.14% | 12,123,668 |
| May 27, 2025 | 6.86 | 6.98 | 6.70 | 6.96 | 6.96 | 4.04% | 15,865,679 |
| May 23, 2025 | 6.27 | 6.83 | 6.26 | 6.69 | 6.69 | 2.61% | 24,913,778 |
| May 22, 2025 | 6.45 | 6.57 | 6.38 | 6.52 | 6.52 | - | 11,663,406 |
| May 21, 2025 | 6.49 | 6.80 | 6.41 | 6.52 | 6.52 | -2.25% | 13,132,424 |