Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
5.28
+0.13 (2.43%)
Sep 3, 2026, 11:41 AM EDT - Market open
Under Armour Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.20 | 5.23 | 5.16 | 5.19 | - | 0.68% | 297,472 |
| 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 |
| Aug 24, 2026 | 5.42 | 5.47 | 5.31 | 5.37 | 5.37 | -0.37% | 5,919,046 |
| Aug 21, 2026 | 5.30 | 5.40 | 5.23 | 5.39 | 5.39 | 1.70% | 7,392,370 |
| Aug 20, 2026 | 5.13 | 5.31 | 5.10 | 5.30 | 5.30 | 0.95% | 8,325,675 |
| Aug 19, 2026 | 5.08 | 5.28 | 5.08 | 5.25 | 5.25 | 3.55% | 10,399,084 |
| Aug 18, 2026 | 5.36 | 5.38 | 5.06 | 5.07 | 5.07 | -4.16% | 8,717,736 |
| Aug 17, 2026 | 5.32 | 5.34 | 5.20 | 5.29 | 5.29 | -1.31% | 7,765,581 |
| Aug 14, 2026 | 5.38 | 5.42 | 5.29 | 5.36 | 5.36 | 0.19% | 7,091,366 |
| 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 |