Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
6.17
-0.23 (-3.59%)
At close: Apr 29, 2026, 4:00 PM EDT
6.15
-0.02 (-0.32%)
After-hours: Apr 29, 2026, 7:54 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.46 | 6.46 | 6.10 | 6.17 | 6.17 | -3.59% | 7,027,062 |
| Apr 28, 2026 | 6.42 | 6.55 | 6.34 | 6.40 | 6.40 | -0.31% | 6,640,450 |
| Apr 27, 2026 | 6.21 | 6.44 | 6.19 | 6.42 | 6.42 | 3.55% | 6,626,379 |
| Apr 24, 2026 | 6.42 | 6.42 | 6.16 | 6.20 | 6.20 | -2.82% | 7,240,075 |
| Apr 23, 2026 | 6.23 | 6.49 | 6.21 | 6.38 | 6.38 | 0.95% | 5,939,678 |
| Apr 22, 2026 | 6.74 | 6.81 | 6.24 | 6.32 | 6.32 | -6.09% | 7,416,006 |
| Apr 21, 2026 | 6.62 | 6.85 | 6.60 | 6.73 | 6.73 | 1.82% | 7,791,138 |
| Apr 20, 2026 | 6.45 | 6.67 | 6.44 | 6.61 | 6.61 | 1.85% | 6,117,894 |
| Apr 17, 2026 | 6.38 | 6.69 | 6.38 | 6.49 | 6.49 | 3.67% | 9,082,016 |
| Apr 16, 2026 | 6.42 | 6.51 | 6.17 | 6.26 | 6.26 | -1.11% | 7,131,641 |
| Apr 15, 2026 | 6.37 | 6.47 | 6.26 | 6.33 | 6.33 | 0.32% | 5,851,729 |
| Apr 14, 2026 | 6.23 | 6.39 | 6.18 | 6.31 | 6.31 | 2.77% | 5,823,051 |
| Apr 13, 2026 | 6.10 | 6.15 | 5.94 | 6.14 | 6.14 | 0.33% | 5,599,887 |
| Apr 10, 2026 | 6.30 | 6.33 | 6.12 | 6.12 | 6.12 | -2.39% | 5,104,212 |
| Apr 9, 2026 | 5.96 | 6.28 | 5.93 | 6.27 | 6.27 | 4.67% | 6,469,446 |
| Apr 8, 2026 | 6.18 | 6.35 | 5.96 | 5.99 | 5.99 | 1.87% | 9,288,801 |
| Apr 7, 2026 | 5.86 | 5.95 | 5.79 | 5.88 | 5.88 | -0.34% | 4,762,663 |
| Apr 6, 2026 | 5.65 | 5.92 | 5.60 | 5.90 | 5.90 | 4.98% | 6,194,420 |
| Apr 2, 2026 | 5.67 | 5.69 | 5.42 | 5.62 | 5.62 | -2.26% | 8,655,111 |
| Apr 1, 2026 | 5.81 | 5.88 | 5.62 | 5.75 | 5.75 | -2.71% | 8,752,177 |
| Mar 31, 2026 | 5.80 | 6.07 | 5.80 | 5.91 | 5.91 | 4.42% | 7,906,552 |
| Mar 30, 2026 | 5.75 | 5.84 | 5.58 | 5.66 | 5.66 | -1.39% | 7,989,572 |
| Mar 27, 2026 | 5.84 | 5.88 | 5.70 | 5.74 | 5.74 | -2.55% | 9,460,178 |
| Mar 26, 2026 | 5.93 | 6.07 | 5.85 | 5.89 | 5.89 | -1.51% | 7,543,945 |
| Mar 25, 2026 | 6.13 | 6.15 | 5.93 | 5.98 | 5.98 | -0.99% | 5,389,757 |
| Mar 24, 2026 | 6.07 | 6.25 | 6.04 | 6.04 | 6.04 | -1.79% | 5,287,463 |
| Mar 23, 2026 | 5.94 | 6.25 | 5.94 | 6.15 | 6.15 | 5.13% | 7,802,083 |
| Mar 20, 2026 | 6.09 | 6.13 | 5.83 | 5.85 | 5.85 | -4.26% | 9,694,121 |
| Mar 19, 2026 | 5.99 | 6.17 | 5.93 | 6.11 | 6.11 | -0.16% | 11,335,209 |
| Mar 18, 2026 | 6.23 | 6.42 | 6.12 | 6.12 | 6.12 | -2.08% | 5,774,709 |
| Mar 17, 2026 | 6.33 | 6.43 | 6.17 | 6.25 | 6.25 | -1.57% | 11,391,406 |
| Mar 16, 2026 | 6.44 | 6.60 | 6.34 | 6.35 | 6.35 | -2.16% | 6,560,700 |
| Mar 13, 2026 | 6.58 | 6.77 | 6.44 | 6.49 | 6.49 | -0.76% | 11,340,217 |
| Mar 12, 2026 | 6.41 | 6.59 | 6.28 | 6.54 | 6.54 | 0.31% | 22,875,908 |
| Mar 11, 2026 | 6.64 | 6.74 | 6.48 | 6.52 | 6.52 | -2.40% | 12,391,368 |
| Mar 10, 2026 | 6.45 | 6.89 | 6.43 | 6.68 | 6.68 | 3.09% | 19,164,509 |
| Mar 9, 2026 | 6.39 | 6.51 | 6.10 | 6.48 | 6.48 | -1.67% | 15,329,014 |
| Mar 6, 2026 | 6.61 | 6.65 | 6.48 | 6.59 | 6.59 | -1.93% | 9,871,822 |
| Mar 5, 2026 | 6.75 | 6.85 | 6.59 | 6.72 | 6.72 | -1.47% | 9,261,032 |
| Mar 4, 2026 | 7.09 | 7.10 | 6.80 | 6.82 | 6.82 | -4.21% | 14,085,099 |
| Mar 3, 2026 | 6.90 | 7.22 | 6.79 | 7.12 | 7.12 | -1.52% | 12,175,354 |
| Mar 2, 2026 | 7.30 | 7.36 | 7.20 | 7.23 | 7.23 | -2.56% | 7,626,169 |
| Feb 27, 2026 | 7.50 | 7.51 | 7.17 | 7.42 | 7.42 | -2.62% | 6,889,331 |
| Feb 26, 2026 | 7.57 | 7.79 | 7.56 | 7.62 | 7.62 | 0.40% | 5,857,890 |
| Feb 25, 2026 | 7.70 | 7.85 | 7.50 | 7.59 | 7.59 | -2.06% | 6,778,089 |
| Feb 24, 2026 | 7.58 | 7.78 | 7.42 | 7.75 | 7.75 | 1.71% | 6,915,437 |
| Feb 23, 2026 | 8.06 | 8.07 | 7.57 | 7.62 | 7.62 | -6.39% | 8,413,682 |
| Feb 20, 2026 | 7.74 | 8.15 | 7.70 | 8.14 | 8.14 | 5.58% | 9,175,764 |
| Feb 19, 2026 | 7.81 | 7.81 | 7.53 | 7.71 | 7.71 | -1.91% | 6,618,214 |
| Feb 18, 2026 | 7.59 | 8.02 | 7.59 | 7.86 | 7.86 | 1.81% | 9,245,330 |