Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
6.71
-0.01 (-0.15%)
At close: May 30, 2025, 4:00 PM
6.67
-0.04 (-0.54%)
After-hours: May 30, 2025, 7:00 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.63 | 6.76 | 6.57 | 6.71 | 6.71 | -0.15% | 9,638,865 |
| 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 |
| May 20, 2025 | 6.58 | 6.73 | 6.54 | 6.67 | 6.67 | 1.83% | 11,351,098 |
| May 19, 2025 | 6.58 | 6.64 | 6.44 | 6.55 | 6.55 | -2.38% | 11,044,075 |
| May 16, 2025 | 6.54 | 6.81 | 6.53 | 6.71 | 6.71 | 2.60% | 15,399,173 |
| May 15, 2025 | 6.24 | 6.58 | 6.23 | 6.54 | 6.54 | 4.31% | 15,380,429 |
| May 14, 2025 | 6.24 | 6.55 | 6.01 | 6.27 | 6.27 | - | 35,971,021 |
| May 13, 2025 | 6.44 | 6.47 | 6.06 | 6.27 | 6.27 | 0.97% | 23,329,191 |
| May 12, 2025 | 6.35 | 6.62 | 6.07 | 6.21 | 6.21 | 6.34% | 28,868,898 |
| May 9, 2025 | 5.96 | 6.00 | 5.83 | 5.84 | 5.84 | -1.68% | 15,529,466 |
| May 8, 2025 | 5.89 | 6.05 | 5.80 | 5.94 | 5.94 | 3.85% | 17,623,645 |
| May 7, 2025 | 5.72 | 5.80 | 5.61 | 5.72 | 5.72 | 0.35% | 12,809,514 |
| May 6, 2025 | 5.84 | 5.91 | 5.66 | 5.70 | 5.70 | -3.39% | 11,137,848 |
| May 5, 2025 | 5.93 | 6.10 | 5.90 | 5.90 | 5.90 | -1.50% | 15,613,289 |
| May 2, 2025 | 5.93 | 6.01 | 5.86 | 5.99 | 5.99 | 3.28% | 8,784,081 |
| May 1, 2025 | 5.73 | 5.90 | 5.71 | 5.80 | 5.80 | 1.40% | 12,235,097 |
| Apr 30, 2025 | 5.66 | 5.73 | 5.50 | 5.72 | 5.72 | -1.55% | 12,703,096 |
| Apr 29, 2025 | 5.73 | 5.86 | 5.66 | 5.81 | 5.81 | 0.35% | 12,912,954 |
| Apr 28, 2025 | 5.70 | 5.87 | 5.69 | 5.79 | 5.79 | 1.40% | 11,886,457 |
| Apr 25, 2025 | 5.81 | 5.83 | 5.66 | 5.71 | 5.71 | -1.55% | 14,030,407 |
| Apr 24, 2025 | 5.93 | 5.95 | 5.76 | 5.80 | 5.80 | 0.35% | 12,607,023 |
| Apr 23, 2025 | 6.10 | 6.18 | 5.78 | 5.78 | 5.78 | -1.37% | 10,677,929 |
| Apr 22, 2025 | 5.80 | 5.92 | 5.73 | 5.86 | 5.86 | 2.09% | 10,311,859 |
| Apr 21, 2025 | 5.79 | 5.79 | 5.55 | 5.74 | 5.74 | -1.54% | 13,400,248 |
| Apr 17, 2025 | 5.56 | 5.86 | 5.55 | 5.83 | 5.83 | 4.86% | 16,458,915 |
| Apr 16, 2025 | 5.70 | 5.79 | 5.45 | 5.56 | 5.56 | -3.14% | 8,638,893 |
| Apr 15, 2025 | 5.47 | 5.90 | 5.47 | 5.74 | 5.74 | 5.51% | 18,496,578 |
| Apr 14, 2025 | 5.34 | 5.52 | 5.24 | 5.44 | 5.44 | 4.82% | 16,034,533 |
| Apr 11, 2025 | 5.18 | 5.25 | 4.96 | 5.19 | 5.19 | -0.19% | 15,701,219 |
| Apr 10, 2025 | 5.51 | 5.53 | 4.99 | 5.20 | 5.20 | -7.64% | 17,276,962 |
| Apr 9, 2025 | 4.89 | 5.85 | 4.78 | 5.63 | 5.63 | 13.97% | 38,424,644 |
| Apr 8, 2025 | 5.53 | 5.53 | 4.83 | 4.94 | 4.94 | -5.73% | 22,137,207 |
| Apr 7, 2025 | 5.00 | 5.38 | 4.82 | 5.24 | 5.24 | -0.38% | 35,990,977 |
| Apr 4, 2025 | 5.00 | 5.56 | 4.84 | 5.26 | 5.26 | -1.87% | 30,143,149 |
| Apr 3, 2025 | 5.95 | 5.97 | 5.30 | 5.36 | 5.36 | -18.79% | 35,641,037 |
| Apr 2, 2025 | 6.30 | 6.69 | 6.28 | 6.60 | 6.60 | 3.94% | 12,764,681 |
| Apr 1, 2025 | 6.30 | 6.40 | 6.24 | 6.35 | 6.35 | 1.60% | 15,193,482 |
| Mar 31, 2025 | 6.22 | 6.28 | 6.10 | 6.25 | 6.25 | -0.79% | 8,206,207 |
| Mar 28, 2025 | 6.25 | 6.36 | 6.21 | 6.30 | 6.30 | -0.79% | 9,587,886 |
| Mar 27, 2025 | 6.28 | 6.40 | 6.25 | 6.35 | 6.35 | 0.47% | 9,417,166 |
| Mar 26, 2025 | 6.39 | 6.41 | 6.21 | 6.32 | 6.32 | -1.10% | 14,176,798 |
| Mar 25, 2025 | 6.63 | 6.70 | 6.39 | 6.39 | 6.39 | -3.33% | 12,828,278 |
| Mar 24, 2025 | 6.46 | 6.64 | 6.44 | 6.61 | 6.61 | 2.96% | 18,738,339 |
| Mar 21, 2025 | 6.35 | 6.50 | 6.28 | 6.42 | 6.42 | -0.77% | 20,111,957 |
| Mar 20, 2025 | 6.54 | 6.63 | 6.47 | 6.47 | 6.47 | -1.97% | 12,903,637 |