Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
5.14
+0.12 (2.39%)
At close: May 19, 2026, 4:00 PM EDT
5.20
+0.06 (1.17%)
After-hours: May 19, 2026, 7:46 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.00 | 5.28 | 4.88 | 5.14 | 5.14 | 2.39% | 10,596,273 |
| May 18, 2026 | 5.08 | 5.14 | 4.96 | 5.02 | 5.02 | -1.95% | 9,922,219 |
| May 15, 2026 | 5.10 | 5.26 | 5.06 | 5.12 | 5.12 | 0.39% | 12,029,131 |
| May 14, 2026 | 5.13 | 5.20 | 5.00 | 5.10 | 5.10 | -0.20% | 10,678,121 |
| May 13, 2026 | 4.94 | 5.26 | 4.85 | 5.11 | 5.11 | 1.59% | 14,934,672 |
| May 12, 2026 | 5.18 | 5.18 | 4.81 | 5.03 | 5.03 | -17.00% | 33,434,446 |
| May 11, 2026 | 6.41 | 6.44 | 6.01 | 6.06 | 6.06 | -5.75% | 13,921,431 |
| May 8, 2026 | 6.43 | 6.53 | 6.26 | 6.43 | 6.43 | 0.63% | 7,103,145 |
| May 7, 2026 | 6.57 | 6.63 | 6.38 | 6.39 | 6.39 | -1.08% | 6,670,298 |
| May 6, 2026 | 6.46 | 6.53 | 6.36 | 6.46 | 6.46 | 3.03% | 4,752,648 |
| May 5, 2026 | 6.19 | 6.31 | 6.15 | 6.27 | 6.27 | 3.12% | 5,189,470 |
| May 4, 2026 | 6.27 | 6.35 | 6.08 | 6.08 | 6.08 | -3.34% | 5,574,595 |
| May 1, 2026 | 6.33 | 6.40 | 6.26 | 6.29 | 6.29 | - | 5,895,155 |
| Apr 30, 2026 | 6.20 | 6.50 | 6.20 | 6.29 | 6.29 | 1.94% | 9,332,733 |
| Apr 29, 2026 | 6.46 | 6.46 | 6.10 | 6.17 | 6.17 | -3.59% | 7,032,231 |
| Apr 28, 2026 | 6.42 | 6.55 | 6.34 | 6.40 | 6.40 | -0.31% | 6,640,672 |
| Apr 27, 2026 | 6.21 | 6.44 | 6.19 | 6.42 | 6.42 | 3.55% | 6,627,260 |
| Apr 24, 2026 | 6.42 | 6.42 | 6.16 | 6.20 | 6.20 | -2.82% | 7,263,911 |
| Apr 23, 2026 | 6.23 | 6.49 | 6.21 | 6.38 | 6.38 | 0.95% | 5,940,850 |
| Apr 22, 2026 | 6.74 | 6.81 | 6.24 | 6.32 | 6.32 | -6.09% | 7,421,130 |
| Apr 21, 2026 | 6.62 | 6.85 | 6.60 | 6.73 | 6.73 | 1.82% | 7,914,932 |
| Apr 20, 2026 | 6.45 | 6.67 | 6.44 | 6.61 | 6.61 | 1.85% | 6,117,930 |
| Apr 17, 2026 | 6.38 | 6.69 | 6.38 | 6.49 | 6.49 | 3.67% | 9,083,218 |
| Apr 16, 2026 | 6.42 | 6.51 | 6.17 | 6.26 | 6.26 | -1.11% | 7,134,762 |
| Apr 15, 2026 | 6.37 | 6.47 | 6.26 | 6.33 | 6.33 | 0.32% | 5,867,622 |
| Apr 14, 2026 | 6.23 | 6.39 | 6.18 | 6.31 | 6.31 | 2.77% | 5,824,933 |
| Apr 13, 2026 | 6.10 | 6.15 | 5.94 | 6.14 | 6.14 | 0.33% | 5,673,219 |
| Apr 10, 2026 | 6.30 | 6.33 | 6.12 | 6.12 | 6.12 | -2.39% | 5,108,187 |
| Apr 9, 2026 | 5.96 | 6.28 | 5.93 | 6.27 | 6.27 | 4.67% | 6,473,207 |
| Apr 8, 2026 | 6.18 | 6.35 | 5.96 | 5.99 | 5.99 | 1.87% | 9,289,679 |
| Apr 7, 2026 | 5.86 | 5.95 | 5.79 | 5.88 | 5.88 | -0.34% | 4,780,262 |
| Apr 6, 2026 | 5.65 | 5.92 | 5.60 | 5.90 | 5.90 | 4.98% | 6,197,662 |
| Apr 2, 2026 | 5.67 | 5.69 | 5.42 | 5.62 | 5.62 | -2.26% | 8,670,104 |
| Apr 1, 2026 | 5.81 | 5.88 | 5.62 | 5.75 | 5.75 | -2.71% | 8,753,206 |
| Mar 31, 2026 | 5.80 | 6.07 | 5.80 | 5.91 | 5.91 | 4.42% | 7,909,097 |
| Mar 30, 2026 | 5.75 | 5.84 | 5.58 | 5.66 | 5.66 | -1.39% | 8,003,813 |
| Mar 27, 2026 | 5.84 | 5.88 | 5.70 | 5.74 | 5.74 | -2.55% | 9,467,539 |
| Mar 26, 2026 | 5.93 | 6.07 | 5.85 | 5.89 | 5.89 | -1.51% | 7,546,147 |
| Mar 25, 2026 | 6.13 | 6.15 | 5.93 | 5.98 | 5.98 | -0.99% | 5,390,777 |
| Mar 24, 2026 | 6.07 | 6.25 | 6.04 | 6.04 | 6.04 | -1.79% | 5,289,566 |
| Mar 23, 2026 | 5.94 | 6.25 | 5.94 | 6.15 | 6.15 | 5.13% | 7,804,999 |
| Mar 20, 2026 | 6.09 | 6.13 | 5.83 | 5.85 | 5.85 | -4.26% | 9,735,779 |
| Mar 19, 2026 | 5.99 | 6.17 | 5.93 | 6.11 | 6.11 | -0.16% | 11,421,305 |
| Mar 18, 2026 | 6.23 | 6.42 | 6.12 | 6.12 | 6.12 | -2.08% | 5,782,581 |
| Mar 17, 2026 | 6.33 | 6.43 | 6.17 | 6.25 | 6.25 | -1.57% | 11,404,026 |
| Mar 16, 2026 | 6.44 | 6.60 | 6.34 | 6.35 | 6.35 | -2.16% | 6,744,904 |
| Mar 13, 2026 | 6.58 | 6.77 | 6.44 | 6.49 | 6.49 | -0.76% | 11,346,718 |
| Mar 12, 2026 | 6.41 | 6.59 | 6.28 | 6.54 | 6.54 | 0.31% | 22,876,289 |
| Mar 11, 2026 | 6.64 | 6.74 | 6.48 | 6.52 | 6.52 | -2.40% | 12,394,201 |
| Mar 10, 2026 | 6.45 | 6.89 | 6.43 | 6.68 | 6.68 | 3.09% | 19,178,236 |