Under Armour, Inc. Class C UA
NYSE · United States · Consumer Non-Durables
$4.40+0.05 (+1.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.41 | +1.38% | $4.33 | $4.45 | $4.28 | 1.27M |
| 2026-09-30 | $4.35 | +3.08% | $4.25 | $4.40 | $4.19 | 2.55M |
| 2026-09-29 | $4.22 | -0.47% | $4.23 | $4.26 | $4.16 | 2.69M |
| 2026-09-28 | $4.24 | -2.97% | $4.35 | $4.40 | $4.18 | 3.87M |
| 2026-09-25 | $4.37 | -1.35% | $4.43 | $4.50 | $4.34 | 3.33M |
| 2026-09-24 | $4.43 | -0.45% | $4.51 | $4.51 | $4.38 | 2.68M |
| 2026-09-23 | $4.45 | -3.89% | $4.60 | $4.62 | $4.44 | 2.88M |
| 2026-09-22 | $4.63 | -1.07% | $4.78 | $4.80 | $4.63 | 2.89M |
| 2026-09-21 | $4.68 | -2.50% | $4.80 | $4.82 | $4.59 | 2.96M |
| 2026-09-18 | $4.80 | -0.83% | $4.83 | $4.90 | $4.75 | 4.16M |
| 2026-09-17 | $4.84 | -0.62% | $4.96 | $4.96 | $4.75 | 1.93M |
| 2026-09-16 | $4.87 | +1.25% | $4.83 | $4.98 | $4.83 | 1.84M |
| 2026-09-15 | $4.81 | -2.04% | $4.89 | $4.93 | $4.79 | 1.85M |
| 2026-09-14 | $4.91 | -1.60% | $4.97 | $5.04 | $4.90 | 1.81M |
| 2026-09-11 | $4.99 | +3.10% | $4.97 | $5.03 | $4.87 | 2.38M |
| 2026-09-10 | $4.84 | +0.83% | $4.76 | $4.85 | $4.68 | 2.42M |
| 2026-09-09 | $4.80 | -3.03% | $4.90 | $4.99 | $4.78 | 1.84M |
| 2026-09-08 | $4.95 | -3.32% | $5.11 | $5.15 | $4.93 | 2.24M |
| 2026-09-04 | $5.12 | +0.39% | $5.04 | $5.14 | $5.04 | 1.70M |
| 2026-09-03 | $5.10 | +1.39% | $5.06 | $5.19 | $5.01 | 2.16M |
| 2026-09-02 | $5.03 | +4.79% | $4.81 | $5.06 | $4.81 | 2.53M |
| 2026-09-01 | $4.80 | -2.64% | $4.88 | $4.88 | $4.75 | 3.01M |
| 2026-08-31 | $4.93 | -0.20% | $4.91 | $4.99 | $4.85 | 2.49M |
| 2026-08-28 | $4.94 | -0.40% | $4.99 | $5.03 | $4.94 | 2.18M |
| 2026-08-27 | $4.96 | -1.20% | $5.02 | $5.07 | $4.91 | 2.22M |
| 2026-08-26 | $5.02 | +0.40% | $5.05 | $5.11 | $5.00 | 1.77M |
| 2026-08-25 | $5.00 | -4.40% | $5.15 | $5.18 | $5.00 | 2.36M |
| 2026-08-24 | $5.23 | -0.19% | $5.29 | $5.33 | $5.18 | 2.06M |
| 2026-08-21 | $5.24 | +1.75% | $5.18 | $5.26 | $5.09 | 2.05M |
| 2026-08-20 | $5.15 | +0.39% | $5.02 | $5.16 | $4.98 | 2.06M |
| 2026-08-19 | $5.13 | +3.85% | $5.09 | $5.14 | $4.98 | 2.57M |
| 2026-08-18 | $4.94 | -4.82% | $5.18 | $5.25 | $4.93 | 3.43M |
| 2026-08-17 | $5.19 | -1.14% | $5.22 | $5.22 | $5.08 | 2.25M |
| 2026-08-14 | $5.25 | +0.19% | $5.24 | $5.28 | $5.18 | 2.28M |
| 2026-08-13 | $5.24 | +2.34% | $5.25 | $5.31 | $5.17 | 2.58M |
| 2026-08-12 | $5.12 | -1.54% | $5.20 | $5.24 | $5.08 | 2.85M |
| 2026-08-11 | $5.20 | -8.45% | $5.51 | $5.57 | $5.19 | 4.31M |
| 2026-08-10 | $5.68 | -4.22% | $5.92 | $5.95 | $5.49 | 3.18M |
| 2026-08-07 | $5.93 | -5.42% | $6.00 | $6.18 | $5.62 | 5.61M |
| 2026-08-06 | $6.27 | -5.14% | $6.67 | $6.67 | $6.22 | 5.90M |
| 2026-08-05 | $6.61 | -1.34% | $6.76 | $6.76 | $6.59 | 2.35M |
| 2026-08-04 | $6.70 | +1.06% | $6.61 | $6.71 | $6.57 | 2.92M |
| 2026-08-03 | $6.63 | +2.16% | $6.61 | $6.81 | $6.56 | 2.25M |
| 2026-07-31 | $6.49 | -2.84% | $6.68 | $6.68 | $6.48 | 1.92M |
| 2026-07-30 | $6.68 | -3.33% | $6.81 | $6.81 | $6.46 | 2.19M |
| 2026-07-29 | $6.91 | -0.86% | $6.93 | $7.03 | $6.62 | 2.27M |
| 2026-07-28 | $6.97 | +0.58% | $7.00 | $7.06 | $6.91 | 2.09M |
| 2026-07-27 | $6.93 | +1.02% | $6.98 | $7.06 | $6.81 | 1.72M |
| 2026-07-24 | $6.86 | +4.10% | $6.60 | $6.89 | $6.55 | 1.72M |
| 2026-07-23 | $6.59 | -6.92% | $6.85 | $6.88 | $6.41 | 3.50M |
| 2026-07-22 | $7.08 | -1.80% | $7.17 | $7.28 | $7.02 | 2.20M |
| 2026-07-21 | $7.21 | +1.12% | $7.11 | $7.22 | $7.05 | 2.17M |
| 2026-07-20 | $7.13 | -2.06% | $7.24 | $7.32 | $7.04 | 1.85M |
| 2026-07-17 | $7.28 | +2.68% | $7.02 | $7.32 | $7.00 | 3.26M |
| 2026-07-16 | $7.09 | +5.82% | $6.74 | $7.13 | $6.68 | 3.18M |
| 2026-07-15 | $6.70 | +3.55% | $6.47 | $6.95 | $6.42 | 3.32M |
| 2026-07-14 | $6.47 | -2.12% | $6.71 | $6.71 | $6.38 | 1.99M |
| 2026-07-13 | $6.61 | 0.00% | $6.64 | $6.80 | $6.61 | 2.34M |
| 2026-07-10 | $6.61 | +2.48% | $6.47 | $6.68 | $6.46 | 1.73M |
| 2026-07-09 | $6.45 | +2.06% | $6.33 | $6.55 | $6.30 | 1.74M |
| 2026-07-08 | $6.32 | -3.81% | $6.49 | $6.49 | $6.18 | 2.44M |
| 2026-07-07 | $6.57 | -1.05% | $6.74 | $6.75 | $6.51 | 3.33M |
| 2026-07-06 | $6.64 | +2.47% | $6.47 | $6.76 | $6.30 | 4.34M |
| 2026-07-02 | $6.48 | +1.41% | $6.34 | $6.53 | $6.34 | 2.54M |
| 2026-07-01 | $6.39 | +2.73% | $6.22 | $6.44 | $6.11 | 2.89M |
| 2026-06-30 | $6.22 | +4.01% | $5.97 | $6.22 | $5.91 | 3.35M |
| 2026-06-29 | $5.98 | -1.16% | $6.03 | $6.08 | $5.86 | 3.57M |
| 2026-06-26 | $6.05 | +2.72% | $5.91 | $6.16 | $5.82 | 23.64M |
| 2026-06-25 | $5.89 | +0.17% | $5.87 | $6.07 | $5.70 | 3.14M |
| 2026-06-24 | $5.88 | +4.81% | $5.62 | $5.92 | $5.61 | 3.62M |
| 2026-06-23 | $5.61 | -2.09% | $5.68 | $5.72 | $5.56 | 2.35M |
| 2026-06-22 | $5.73 | -2.39% | $5.81 | $5.84 | $5.68 | 2.35M |
| 2026-06-18 | $5.87 | +6.15% | $5.58 | $5.89 | $5.57 | 3.40M |
| 2026-06-17 | $5.53 | -2.30% | $5.67 | $5.90 | $5.52 | 2.45M |
| 2026-06-16 | $5.66 | -3.25% | $5.78 | $5.95 | $5.66 | 2.75M |
| 2026-06-15 | $5.85 | -0.51% | $5.95 | $6.01 | $5.74 | 3.05M |
| 2026-06-12 | $5.88 | +0.86% | $5.86 | $6.03 | $5.85 | 3.04M |
| 2026-06-11 | $5.83 | +5.42% | $5.51 | $5.83 | $5.51 | 2.43M |
| 2026-06-10 | $5.53 | -1.43% | $5.54 | $5.64 | $5.53 | 1.79M |
| 2026-06-09 | $5.61 | +2.00% | $5.56 | $5.76 | $5.49 | 2.31M |
| 2026-06-08 | $5.50 | +2.04% | $5.33 | $5.60 | $5.32 | 2.26M |
| 2026-06-05 | $5.39 | -0.37% | $5.38 | $5.52 | $5.28 | 2.34M |
| 2026-06-04 | $5.41 | +2.08% | $5.30 | $5.43 | $5.30 | 3.42M |
| 2026-06-03 | $5.30 | +0.38% | $5.22 | $5.33 | $5.18 | 2.10M |
| 2026-06-02 | $5.28 | -1.49% | $5.32 | $5.43 | $5.24 | 3.01M |
| 2026-06-01 | $5.36 | -6.46% | $5.64 | $5.67 | $5.36 | 3.86M |
| 2026-05-29 | $5.73 | -1.88% | $5.81 | $5.84 | $5.72 | 4.08M |
| 2026-05-28 | $5.84 | +3.55% | $5.60 | $5.93 | $5.57 | 2.78M |
| 2026-05-27 | $5.64 | +1.99% | $5.63 | $5.78 | $5.62 | 3.38M |
| 2026-05-26 | $5.53 | +2.41% | $5.43 | $5.59 | $5.32 | 3.16M |