Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
5.32
+0.08 (1.53%)
At close: Nov 3, 2026, 4:00 PM EST
5.39
+0.07 (1.32%)
Pre-market: Nov 4, 2026, 7:00 AM EST
Under Armour Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.24 | 5.35 | 5.17 | 5.32 | 5.32 | 1.53% | 9,452,247 |
| Nov 2, 2026 | 5.09 | 5.33 | 5.07 | 5.24 | 5.24 | 5.01% | 12,001,831 |
| Oct 30, 2026 | 5.09 | 5.15 | 4.95 | 4.99 | 4.99 | -0.60% | 7,960,148 |
| Oct 29, 2026 | 4.82 | 5.03 | 4.82 | 5.02 | 5.02 | 5.46% | 7,319,304 |
| Oct 28, 2026 | 4.67 | 4.76 | 4.63 | 4.76 | 4.76 | 1.93% | 7,081,445 |
| Oct 27, 2026 | 4.59 | 4.74 | 4.54 | 4.67 | 4.67 | 1.52% | 7,834,490 |
| Oct 26, 2026 | 4.68 | 4.78 | 4.58 | 4.60 | 4.60 | -1.50% | 5,429,450 |
| Oct 23, 2026 | 4.76 | 4.80 | 4.63 | 4.67 | 4.67 | -4.30% | 6,530,706 |
| Oct 22, 2026 | 4.65 | 4.90 | 4.65 | 4.88 | 4.88 | 4.50% | 6,920,081 |
| Oct 21, 2026 | 4.90 | 4.92 | 4.63 | 4.67 | 4.67 | -4.30% | 6,020,714 |
| Oct 20, 2026 | 4.85 | 4.94 | 4.80 | 4.88 | 4.88 | 2.52% | 6,334,691 |
| Oct 19, 2026 | 4.75 | 4.85 | 4.72 | 4.76 | 4.76 | 0.42% | 6,198,087 |
| Oct 16, 2026 | 4.91 | 4.97 | 4.74 | 4.74 | 4.74 | -2.87% | 6,895,844 |
| Oct 15, 2026 | 4.85 | 5.00 | 4.80 | 4.88 | 4.88 | 1.88% | 7,923,472 |
| Oct 14, 2026 | 4.83 | 4.87 | 4.75 | 4.79 | 4.79 | -2.24% | 7,140,595 |
| Oct 13, 2026 | 4.98 | 5.06 | 4.86 | 4.90 | 4.90 | -0.61% | 7,011,618 |
| Oct 12, 2026 | 4.90 | 4.99 | 4.83 | 4.93 | 4.93 | - | 6,943,958 |
| Oct 9, 2026 | 4.94 | 5.01 | 4.82 | 4.93 | 4.93 | 1.02% | 8,055,286 |
| Oct 8, 2026 | 4.76 | 4.91 | 4.73 | 4.88 | 4.88 | 1.24% | 9,216,894 |
| Oct 7, 2026 | 4.93 | 4.93 | 4.77 | 4.82 | 4.82 | -1.23% | 13,457,600 |
| Oct 6, 2026 | 4.74 | 4.89 | 4.72 | 4.88 | 4.88 | 3.83% | 9,864,934 |
| Oct 5, 2026 | 4.72 | 4.74 | 4.59 | 4.70 | 4.70 | -0.21% | 7,810,447 |
| Oct 2, 2026 | 4.74 | 4.85 | 4.61 | 4.71 | 4.71 | 1.51% | 13,936,651 |
| Oct 1, 2026 | 4.41 | 4.72 | 4.40 | 4.64 | 4.64 | 4.04% | 16,379,243 |
| Sep 30, 2026 | 4.28 | 4.52 | 4.25 | 4.46 | 4.46 | 4.45% | 11,359,076 |
| Sep 29, 2026 | 4.28 | 4.34 | 4.22 | 4.27 | 4.27 | -0.23% | 8,438,839 |
| Sep 28, 2026 | 4.40 | 4.40 | 4.25 | 4.28 | 4.28 | -3.39% | 12,684,362 |
| Sep 25, 2026 | 4.52 | 4.61 | 4.41 | 4.43 | 4.43 | -1.56% | 9,961,021 |
| Sep 24, 2026 | 4.59 | 4.59 | 4.47 | 4.50 | 4.50 | -0.66% | 11,428,751 |
| Sep 23, 2026 | 4.73 | 4.74 | 4.52 | 4.53 | 4.53 | -4.43% | 10,501,033 |
| Sep 22, 2026 | 4.86 | 4.91 | 4.71 | 4.74 | 4.74 | -0.63% | 10,708,437 |
| Sep 21, 2026 | 4.92 | 4.93 | 4.70 | 4.77 | 4.77 | -2.25% | 11,308,035 |
| Sep 18, 2026 | 4.95 | 5.05 | 4.87 | 4.88 | 4.88 | -1.81% | 12,937,306 |
| Sep 17, 2026 | 5.11 | 5.11 | 4.86 | 4.97 | 4.97 | -0.60% | 11,724,715 |
| Sep 16, 2026 | 4.98 | 5.12 | 4.98 | 5.00 | 5.00 | 0.81% | 8,484,596 |
| Sep 15, 2026 | 5.00 | 5.08 | 4.89 | 4.96 | 4.96 | -1.39% | 9,102,947 |
| Sep 14, 2026 | 5.07 | 5.16 | 5.01 | 5.03 | 5.03 | -1.57% | 8,066,958 |
| Sep 11, 2026 | 5.11 | 5.18 | 5.01 | 5.11 | 5.11 | 2.82% | 11,166,768 |
| Sep 10, 2026 | 4.80 | 4.99 | 4.77 | 4.97 | 4.97 | 1.43% | 10,034,166 |
| Sep 9, 2026 | 5.05 | 5.12 | 4.87 | 4.90 | 4.90 | -3.16% | 6,357,343 |
| Sep 8, 2026 | 5.26 | 5.29 | 5.04 | 5.06 | 5.06 | -3.62% | 6,376,155 |
| Sep 4, 2026 | 5.14 | 5.27 | 5.12 | 5.25 | 5.25 | 1.16% | 5,436,960 |
| Sep 3, 2026 | 5.20 | 5.32 | 5.14 | 5.19 | 5.19 | 0.78% | 6,698,523 |
| Sep 2, 2026 | 4.96 | 5.17 | 4.93 | 5.15 | 5.15 | 4.67% | 6,043,703 |
| Sep 1, 2026 | 4.95 | 4.98 | 4.86 | 4.92 | 4.92 | -2.38% | 8,212,062 |
| Aug 31, 2026 | 5.04 | 5.11 | 4.97 | 5.04 | 5.04 | -0.79% | 5,873,717 |
| Aug 28, 2026 | 5.09 | 5.16 | 5.06 | 5.08 | 5.08 | 0.20% | 5,066,011 |
| Aug 27, 2026 | 5.15 | 5.20 | 5.01 | 5.07 | 5.07 | -1.55% | 7,064,650 |
| Aug 26, 2026 | 5.17 | 5.24 | 5.12 | 5.15 | 5.15 | 0.59% | 5,307,573 |
| Aug 25, 2026 | 5.30 | 5.38 | 5.12 | 5.12 | 5.12 | -4.66% | 7,511,791 |