Under Armour, Inc. Class A UAA
NYSE · United States · Consumer Non-Durables
$4.90-0.03 (-0.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4.93 | 0.00% | $4.90 | $4.99 | $4.83 | 6.95M |
| 2026-10-09 | $4.93 | +1.02% | $4.94 | $5.01 | $4.82 | 8.06M |
| 2026-10-08 | $4.88 | +1.24% | $4.76 | $4.91 | $4.73 | 12.05M |
| 2026-10-07 | $4.82 | -1.23% | $4.93 | $4.93 | $4.77 | 13.49M |
| 2026-10-06 | $4.88 | +3.83% | $4.74 | $4.89 | $4.72 | 9.88M |
| 2026-10-05 | $4.70 | -0.21% | $4.72 | $4.74 | $4.59 | 7.81M |
| 2026-10-02 | $4.71 | +1.51% | $4.74 | $4.85 | $4.61 | 13.94M |
| 2026-10-01 | $4.64 | +4.04% | $4.41 | $4.72 | $4.40 | 16.41M |
| 2026-09-30 | $4.46 | +4.45% | $4.28 | $4.52 | $4.25 | 11.38M |
| 2026-09-29 | $4.27 | -0.23% | $4.28 | $4.34 | $4.22 | 8.61M |
| 2026-09-28 | $4.28 | -3.39% | $4.40 | $4.40 | $4.25 | 12.69M |
| 2026-09-25 | $4.43 | -1.56% | $4.52 | $4.61 | $4.41 | 9.99M |
| 2026-09-24 | $4.50 | -0.66% | $4.59 | $4.59 | $4.47 | 11.44M |
| 2026-09-23 | $4.53 | -4.43% | $4.73 | $4.74 | $4.52 | 10.54M |
| 2026-09-22 | $4.74 | -0.63% | $4.86 | $4.91 | $4.71 | 10.72M |
| 2026-09-21 | $4.77 | -2.25% | $4.92 | $4.93 | $4.70 | 11.33M |
| 2026-09-18 | $4.88 | -1.81% | $4.95 | $5.05 | $4.87 | 13.29M |
| 2026-09-17 | $4.97 | -0.60% | $5.11 | $5.11 | $4.86 | 11.79M |
| 2026-09-16 | $5.00 | +0.81% | $4.98 | $5.12 | $4.98 | 8.49M |
| 2026-09-15 | $4.96 | -1.39% | $5.00 | $5.08 | $4.89 | 9.11M |
| 2026-09-14 | $5.03 | -1.57% | $5.07 | $5.16 | $5.01 | 8.08M |
| 2026-09-11 | $5.11 | +2.82% | $5.11 | $5.18 | $5.01 | 11.18M |
| 2026-09-10 | $4.97 | +1.43% | $4.80 | $4.99 | $4.77 | 10.42M |
| 2026-09-09 | $4.90 | -3.16% | $5.05 | $5.12 | $4.87 | 6.55M |
| 2026-09-08 | $5.06 | -3.62% | $5.26 | $5.29 | $5.04 | 6.48M |
| 2026-09-04 | $5.25 | +1.16% | $5.14 | $5.27 | $5.12 | 5.44M |
| 2026-09-03 | $5.19 | +0.78% | $5.20 | $5.32 | $5.14 | 6.73M |
| 2026-09-02 | $5.15 | +4.67% | $4.96 | $5.17 | $4.93 | 6.06M |
| 2026-09-01 | $4.92 | -2.38% | $4.95 | $4.98 | $4.86 | 8.24M |
| 2026-08-31 | $5.04 | -0.79% | $5.04 | $5.11 | $4.97 | 5.92M |
| 2026-08-28 | $5.08 | +0.20% | $5.09 | $5.16 | $5.06 | 5.07M |
| 2026-08-27 | $5.07 | -1.55% | $5.15 | $5.20 | $5.01 | 7.09M |
| 2026-08-26 | $5.15 | +0.59% | $5.17 | $5.24 | $5.12 | 5.31M |
| 2026-08-25 | $5.12 | -4.66% | $5.30 | $5.38 | $5.12 | 7.55M |
| 2026-08-24 | $5.37 | -0.37% | $5.42 | $5.47 | $5.31 | 5.93M |
| 2026-08-21 | $5.39 | +1.70% | $5.30 | $5.40 | $5.23 | 7.45M |
| 2026-08-20 | $5.30 | +0.95% | $5.13 | $5.31 | $5.10 | 8.34M |
| 2026-08-19 | $5.25 | +3.55% | $5.08 | $5.28 | $5.08 | 10.42M |
| 2026-08-18 | $5.07 | -4.16% | $5.36 | $5.38 | $5.06 | 8.73M |
| 2026-08-17 | $5.29 | -1.31% | $5.32 | $5.34 | $5.20 | 7.78M |
| 2026-08-14 | $5.36 | +0.19% | $5.38 | $5.42 | $5.29 | 7.11M |
| 2026-08-13 | $5.35 | +1.71% | $5.35 | $5.44 | $5.30 | 9.47M |
| 2026-08-12 | $5.26 | -1.50% | $5.35 | $5.38 | $5.20 | 9.50M |
| 2026-08-11 | $5.34 | -9.03% | $5.60 | $5.67 | $5.33 | 16.07M |
| 2026-08-10 | $5.87 | -3.93% | $6.09 | $6.09 | $5.60 | 18.47M |
| 2026-08-07 | $6.11 | -4.53% | $6.10 | $6.31 | $5.70 | 15.96M |
| 2026-08-06 | $6.40 | -5.33% | $6.78 | $6.78 | $6.37 | 12.27M |
| 2026-08-05 | $6.76 | -1.17% | $6.76 | $6.91 | $6.75 | 4.20M |
| 2026-08-04 | $6.84 | +0.88% | $6.67 | $6.86 | $6.67 | 6.04M |
| 2026-08-03 | $6.78 | +1.95% | $6.77 | $6.97 | $6.71 | 6.29M |
| 2026-07-31 | $6.65 | -2.64% | $6.86 | $6.86 | $6.63 | 6.32M |
| 2026-07-30 | $6.83 | -3.26% | $6.94 | $6.98 | $6.60 | 7.31M |
| 2026-07-29 | $7.06 | -1.12% | $6.98 | $7.20 | $6.77 | 7.25M |
| 2026-07-28 | $7.14 | +0.85% | $7.07 | $7.25 | $7.07 | 6.56M |
| 2026-07-27 | $7.08 | +0.71% | $7.23 | $7.23 | $6.96 | 8.38M |
| 2026-07-24 | $7.03 | +4.30% | $6.82 | $7.09 | $6.69 | 7.65M |
| 2026-07-23 | $6.74 | -7.16% | $7.06 | $7.08 | $6.57 | 10.02M |
| 2026-07-22 | $7.26 | -1.49% | $7.36 | $7.46 | $7.19 | 6.34M |
| 2026-07-21 | $7.37 | +1.24% | $7.26 | $7.38 | $7.20 | 6.45M |
| 2026-07-20 | $7.28 | -2.02% | $7.46 | $7.49 | $7.20 | 5.72M |
| 2026-07-17 | $7.43 | +2.48% | $7.15 | $7.50 | $7.13 | 7.47M |
| 2026-07-16 | $7.25 | +5.84% | $6.88 | $7.32 | $6.79 | 9.22M |
| 2026-07-15 | $6.85 | +3.63% | $6.50 | $7.13 | $6.50 | 14.14M |
| 2026-07-14 | $6.61 | -2.07% | $6.77 | $6.82 | $6.52 | 5.05M |
| 2026-07-13 | $6.75 | -0.59% | $6.76 | $6.96 | $6.74 | 6.56M |
| 2026-07-10 | $6.79 | +3.03% | $6.63 | $6.85 | $6.57 | 5.82M |
| 2026-07-09 | $6.59 | +1.85% | $6.44 | $6.70 | $6.44 | 5.14M |
| 2026-07-08 | $6.47 | -4.01% | $6.67 | $6.71 | $6.32 | 7.19M |
| 2026-07-07 | $6.74 | -1.03% | $6.90 | $6.92 | $6.67 | 6.55M |
| 2026-07-06 | $6.81 | +2.71% | $6.62 | $6.92 | $6.46 | 8.68M |
| 2026-07-02 | $6.63 | +0.76% | $6.59 | $6.73 | $6.51 | 7.69M |
| 2026-07-01 | $6.58 | +2.97% | $6.39 | $6.63 | $6.30 | 6.29M |
| 2026-06-30 | $6.39 | +3.23% | $6.12 | $6.40 | $6.10 | 9.94M |
| 2026-06-29 | $6.19 | -1.75% | $6.17 | $6.30 | $6.05 | 9.51M |
| 2026-06-26 | $6.30 | +3.62% | $6.07 | $6.36 | $6.03 | 40.24M |
| 2026-06-25 | $6.08 | +0.33% | $6.08 | $6.27 | $5.88 | 9.39M |
| 2026-06-24 | $6.06 | +4.84% | $5.87 | $6.13 | $5.82 | 10.46M |
| 2026-06-23 | $5.78 | -2.20% | $5.81 | $5.91 | $5.74 | 5.12M |
| 2026-06-22 | $5.91 | -2.48% | $5.99 | $6.03 | $5.86 | 5.53M |
| 2026-06-18 | $6.06 | +6.32% | $5.64 | $6.08 | $5.64 | 9.52M |
| 2026-06-17 | $5.70 | -2.40% | $5.84 | $6.09 | $5.67 | 9.20M |
| 2026-06-16 | $5.84 | -2.99% | $6.00 | $6.13 | $5.83 | 6.33M |
| 2026-06-15 | $6.02 | -0.50% | $6.16 | $6.20 | $5.90 | 7.44M |
| 2026-06-12 | $6.05 | +0.67% | $6.12 | $6.20 | $6.03 | 6.84M |
| 2026-06-11 | $6.01 | +5.44% | $5.69 | $6.03 | $5.69 | 5.36M |
| 2026-06-10 | $5.70 | -1.38% | $5.70 | $5.80 | $5.66 | 4.05M |
| 2026-06-09 | $5.78 | +1.94% | $5.70 | $5.94 | $5.63 | 7.00M |
| 2026-06-08 | $5.67 | +1.98% | $5.49 | $5.77 | $5.45 | 5.05M |
| 2026-06-05 | $5.56 | -0.36% | $5.60 | $5.70 | $5.44 | 5.59M |
| 2026-06-04 | $5.58 | +2.39% | $5.51 | $5.60 | $5.46 | 8.17M |