Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
5.35
+0.09 (1.71%)
At close: Aug 13, 2026, 4:00 PM EDT
5.38
+0.03 (0.47%)
After-hours: Aug 13, 2026, 7:57 PM EDT
Under Armour Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.35 | 5.44 | 5.30 | 5.35 | 5.35 | 1.71% | 9,398,637 |
| Aug 12, 2026 | 5.35 | 5.38 | 5.20 | 5.26 | 5.26 | -1.50% | 9,463,193 |
| Aug 11, 2026 | 5.60 | 5.67 | 5.33 | 5.34 | 5.34 | -9.03% | 16,059,402 |
| Aug 10, 2026 | 6.09 | 6.09 | 5.60 | 5.87 | 5.87 | -3.93% | 18,368,578 |
| Aug 7, 2026 | 6.10 | 6.31 | 5.70 | 6.11 | 6.11 | -4.53% | 15,933,377 |
| Aug 6, 2026 | 6.78 | 6.78 | 6.37 | 6.40 | 6.40 | -5.33% | 12,245,086 |
| Aug 5, 2026 | 6.76 | 6.91 | 6.75 | 6.76 | 6.76 | -1.17% | 4,200,313 |
| Aug 4, 2026 | 6.67 | 6.86 | 6.67 | 6.84 | 6.84 | 0.88% | 6,028,257 |
| Aug 3, 2026 | 6.77 | 6.97 | 6.71 | 6.78 | 6.78 | 1.95% | 6,290,278 |
| Jul 31, 2026 | 6.86 | 6.86 | 6.63 | 6.65 | 6.65 | -2.64% | 6,313,693 |
| Jul 30, 2026 | 6.94 | 6.98 | 6.60 | 6.83 | 6.83 | -3.26% | 7,306,962 |
| Jul 29, 2026 | 6.98 | 7.20 | 6.77 | 7.06 | 7.06 | -1.12% | 7,246,487 |
| Jul 28, 2026 | 7.07 | 7.25 | 7.07 | 7.14 | 7.14 | 0.85% | 6,559,792 |
| Jul 27, 2026 | 7.23 | 7.23 | 6.96 | 7.08 | 7.08 | 0.71% | 8,377,439 |
| Jul 24, 2026 | 6.82 | 7.09 | 6.69 | 7.03 | 7.03 | 4.30% | 7,645,993 |
| Jul 23, 2026 | 7.06 | 7.08 | 6.57 | 6.74 | 6.74 | -7.16% | 10,022,225 |
| Jul 22, 2026 | 7.36 | 7.46 | 7.19 | 7.26 | 7.26 | -1.49% | 6,335,159 |
| Jul 21, 2026 | 7.26 | 7.38 | 7.20 | 7.37 | 7.37 | 1.24% | 6,329,862 |
| Jul 20, 2026 | 7.46 | 7.49 | 7.20 | 7.28 | 7.28 | -2.02% | 5,723,177 |
| Jul 17, 2026 | 7.15 | 7.50 | 7.13 | 7.43 | 7.43 | 2.48% | 7,466,149 |
| Jul 16, 2026 | 6.88 | 7.32 | 6.79 | 7.25 | 7.25 | 5.84% | 9,033,518 |
| Jul 15, 2026 | 6.50 | 7.13 | 6.50 | 6.85 | 6.85 | 3.63% | 14,135,989 |
| Jul 14, 2026 | 6.77 | 6.82 | 6.52 | 6.61 | 6.61 | -2.07% | 5,049,803 |
| Jul 13, 2026 | 6.76 | 6.96 | 6.74 | 6.75 | 6.75 | -0.59% | 6,556,314 |
| Jul 10, 2026 | 6.63 | 6.85 | 6.57 | 6.79 | 6.79 | 3.03% | 5,817,321 |
| Jul 9, 2026 | 6.44 | 6.70 | 6.44 | 6.59 | 6.59 | 1.85% | 5,135,740 |
| Jul 8, 2026 | 6.67 | 6.71 | 6.32 | 6.47 | 6.47 | -4.01% | 7,185,564 |
| Jul 7, 2026 | 6.90 | 6.92 | 6.67 | 6.74 | 6.74 | -1.03% | 6,552,807 |
| Jul 6, 2026 | 6.62 | 6.92 | 6.46 | 6.81 | 6.81 | 2.71% | 8,555,744 |
| Jul 2, 2026 | 6.59 | 6.73 | 6.51 | 6.63 | 6.63 | 0.76% | 7,687,152 |
| Jul 1, 2026 | 6.39 | 6.63 | 6.30 | 6.58 | 6.58 | 2.97% | 6,149,701 |
| Jun 30, 2026 | 6.12 | 6.40 | 6.10 | 6.39 | 6.39 | 3.23% | 9,786,377 |
| Jun 29, 2026 | 6.17 | 6.30 | 6.05 | 6.19 | 6.19 | -1.75% | 9,490,850 |
| Jun 26, 2026 | 6.07 | 6.36 | 6.03 | 6.30 | 6.30 | 3.62% | 37,676,542 |
| Jun 25, 2026 | 6.08 | 6.27 | 5.88 | 6.08 | 6.08 | 0.33% | 9,136,579 |
| Jun 24, 2026 | 5.87 | 6.13 | 5.82 | 6.06 | 6.06 | 4.84% | 10,446,735 |
| Jun 23, 2026 | 5.81 | 5.91 | 5.74 | 5.78 | 5.78 | -2.20% | 5,119,139 |
| Jun 22, 2026 | 5.99 | 6.03 | 5.86 | 5.91 | 5.91 | -2.48% | 5,425,067 |
| Jun 18, 2026 | 5.64 | 6.08 | 5.64 | 6.06 | 6.06 | 6.32% | 9,317,788 |
| Jun 17, 2026 | 5.84 | 6.09 | 5.67 | 5.70 | 5.70 | -2.40% | 9,193,932 |
| Jun 16, 2026 | 6.00 | 6.13 | 5.83 | 5.84 | 5.84 | -2.99% | 6,317,145 |
| Jun 15, 2026 | 6.16 | 6.20 | 5.90 | 6.02 | 6.02 | -0.50% | 7,431,304 |
| Jun 12, 2026 | 6.12 | 6.20 | 6.03 | 6.05 | 6.05 | 0.67% | 6,767,942 |
| Jun 11, 2026 | 5.69 | 6.03 | 5.69 | 6.01 | 6.01 | 5.44% | 5,348,972 |
| Jun 10, 2026 | 5.70 | 5.80 | 5.66 | 5.70 | 5.70 | -1.38% | 4,042,974 |
| Jun 9, 2026 | 5.70 | 5.94 | 5.63 | 5.78 | 5.78 | 1.94% | 6,986,743 |
| Jun 8, 2026 | 5.49 | 5.77 | 5.45 | 5.67 | 5.67 | 1.98% | 5,050,160 |
| Jun 5, 2026 | 5.60 | 5.70 | 5.44 | 5.56 | 5.56 | -0.36% | 5,582,114 |
| Jun 4, 2026 | 5.51 | 5.60 | 5.46 | 5.58 | 5.58 | 2.39% | 8,160,045 |
| Jun 3, 2026 | 5.38 | 5.48 | 5.36 | 5.45 | 5.45 | 0.37% | 5,503,459 |