Under Armour, Inc. UA
4.71 USD -0.03 (-0.63%)
Regular-session close
4.71 0.00 0.00%
After hours · Nov 13, 7:21 PM ET
4.70 Day range 4.83
3.96 52-week range 7.88
- YTD
- -1.87%
- 1 year
- +5.37%
UA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.71 | 4.83 | 4.70 | 4.71 | -0.03 | -0.63% | 2,460,677 |
| Nov 12, 2026 | 4.86 | 4.88 | 4.68 | 4.74 | -0.10 | -2.07% | 2,370,205 |
| Nov 11, 2026 | 4.96 | 4.96 | 4.75 | 4.84 | -0.16 | -3.20% | 2,956,584 |
| Nov 10, 2026 | 5.20 | 5.20 | 4.92 | 5.00 | -0.28 | -5.30% | 2,494,037 |
| Nov 9, 2026 | 5.03 | 5.34 | 4.98 | 5.28 | +0.19 | +3.73% | 3,163,728 |
| Nov 6, 2026 | 5.00 | 5.45 | 4.96 | 5.09 | -0.27 | -5.04% | 5,017,240 |
| Nov 5, 2026 | 5.61 | 5.63 | 5.22 | 5.36 | -0.22 | -3.94% | 3,338,594 |
| Nov 4, 2026 | 5.26 | 5.61 | 5.25 | 5.58 | +0.44 | +8.56% | 4,057,528 |
| Nov 3, 2026 | 5.10 | 5.18 | 5.02 | 5.14 | +0.06 | +1.18% | 2,398,682 |
| Nov 2, 2026 | 4.90 | 5.17 | 4.90 | 5.08 | +0.23 | +4.74% | 2,576,274 |
| Oct 30, 2026 | 4.91 | 5.00 | 4.82 | 4.85 | -0.03 | -0.61% | 2,078,006 |
| Oct 29, 2026 | 4.65 | 4.89 | 4.65 | 4.88 | +0.27 | +5.86% | 2,185,147 |
| Oct 28, 2026 | 4.53 | 4.63 | 4.51 | 4.61 | +0.06 | +1.32% | 2,055,219 |
| Oct 27, 2026 | 4.46 | 4.62 | 4.41 | 4.55 | +0.09 | +2.02% | 2,108,333 |
| Oct 26, 2026 | 4.54 | 4.65 | 4.46 | 4.46 | -0.10 | -2.19% | 1,866,634 |
| Oct 23, 2026 | 4.65 | 4.69 | 4.50 | 4.56 | -0.17 | -3.59% | 1,761,679 |
| Oct 22, 2026 | 4.54 | 4.76 | 4.54 | 4.73 | +0.16 | +3.50% | 2,421,902 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.51 | 4.57 | -0.19 | -3.99% | 1,840,871 |
| Oct 20, 2026 | 4.66 | 4.80 | 4.66 | 4.76 | +0.13 | +2.81% | 1,788,317 |
| Oct 19, 2026 | 4.67 | 4.70 | 4.61 | 4.63 | 0.00 | 0.00% | 1,970,872 |
| Oct 16, 2026 | 4.79 | 4.82 | 4.61 | 4.63 | -0.12 | -2.53% | 1,596,912 |
| Oct 15, 2026 | 4.70 | 4.86 | 4.68 | 4.75 | +0.09 | +1.93% | 1,973,591 |
| Oct 14, 2026 | 4.70 | 4.74 | 4.62 | 4.66 | -0.10 | -2.10% | 2,242,652 |
| Oct 13, 2026 | 4.84 | 4.90 | 4.73 | 4.76 | -0.03 | -0.63% | 2,142,603 |
| Oct 12, 2026 | 4.75 | 4.84 | 4.68 | 4.79 | +0.01 | +0.21% | 1,953,126 |
| Oct 9, 2026 | 4.77 | 4.85 | 4.67 | 4.78 | +0.04 | +0.84% | 1,970,361 |
| Oct 8, 2026 | 4.63 | 4.76 | 4.61 | 4.74 | +0.04 | +0.85% | 2,680,914 |
| Oct 7, 2026 | 4.78 | 4.78 | 4.64 | 4.70 | -0.02 | -0.42% | 3,002,892 |
| Oct 6, 2026 | 4.62 | 4.75 | 4.59 | 4.72 | +0.15 | +3.28% | 3,006,933 |
| Oct 5, 2026 | 4.56 | 4.59 | 4.46 | 4.57 | -0.02 | -0.44% | 2,285,430 |
| Oct 2, 2026 | 4.58 | 4.72 | 4.48 | 4.59 | +0.06 | +1.32% | 3,863,989 |
| Oct 1, 2026 | 4.33 | 4.59 | 4.28 | 4.53 | +0.18 | +4.14% | 5,297,353 |
| Sep 30, 2026 | 4.25 | 4.40 | 4.19 | 4.35 | +0.13 | +3.08% | 2,553,469 |
| Sep 29, 2026 | 4.23 | 4.26 | 4.16 | 4.22 | -0.02 | -0.47% | 2,688,999 |
| Sep 28, 2026 | 4.35 | 4.40 | 4.18 | 4.24 | -0.13 | -2.97% | 3,872,157 |
| Sep 25, 2026 | 4.43 | 4.50 | 4.34 | 4.37 | -0.06 | -1.35% | 3,326,915 |
| Sep 24, 2026 | 4.51 | 4.51 | 4.38 | 4.43 | -0.02 | -0.45% | 2,679,590 |
| Sep 23, 2026 | 4.60 | 4.62 | 4.44 | 4.45 | -0.18 | -3.89% | 2,884,684 |
| Sep 22, 2026 | 4.78 | 4.80 | 4.63 | 4.63 | -0.05 | -1.07% | 2,892,903 |
| Sep 21, 2026 | 4.80 | 4.82 | 4.59 | 4.68 | -0.12 | -2.50% | 2,963,165 |
| Sep 18, 2026 | 4.83 | 4.90 | 4.75 | 4.80 | -0.04 | -0.83% | 4,155,124 |
| Sep 17, 2026 | 4.96 | 4.96 | 4.75 | 4.84 | -0.03 | -0.62% | 1,928,302 |
| Sep 16, 2026 | 4.83 | 4.98 | 4.83 | 4.87 | +0.06 | +1.25% | 1,844,954 |
| Sep 15, 2026 | 4.89 | 4.93 | 4.79 | 4.81 | -0.10 | -2.04% | 1,846,206 |
| Sep 14, 2026 | 4.97 | 5.04 | 4.90 | 4.91 | -0.08 | -1.60% | 1,811,079 |
| Sep 11, 2026 | 4.97 | 5.03 | 4.87 | 4.99 | +0.15 | +3.10% | 2,383,840 |
| Sep 10, 2026 | 4.76 | 4.85 | 4.68 | 4.84 | +0.04 | +0.83% | 2,417,869 |
| Sep 9, 2026 | 4.90 | 4.99 | 4.78 | 4.80 | -0.15 | -3.03% | 1,844,008 |
| Sep 8, 2026 | 5.11 | 5.15 | 4.93 | 4.95 | -0.17 | -3.32% | 2,239,201 |
| Sep 4, 2026 | 5.04 | 5.14 | 5.04 | 5.12 | +0.02 | +0.39% | 1,696,686 |
| Sep 3, 2026 | 5.06 | 5.19 | 5.01 | 5.10 | +0.07 | +1.39% | 2,159,622 |
| Sep 2, 2026 | 4.81 | 5.06 | 4.81 | 5.03 | +0.23 | +4.79% | 2,531,536 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.75 | 4.80 | -0.13 | -2.64% | 3,008,061 |
| Aug 31, 2026 | 4.91 | 4.99 | 4.85 | 4.93 | -0.01 | -0.20% | 2,490,680 |
| Aug 28, 2026 | 4.99 | 5.03 | 4.94 | 4.94 | -0.02 | -0.40% | 2,179,811 |
| Aug 27, 2026 | 5.02 | 5.07 | 4.91 | 4.96 | -0.06 | -1.20% | 2,219,187 |
| Aug 26, 2026 | 5.05 | 5.11 | 5.00 | 5.02 | +0.02 | +0.40% | 1,770,677 |
| Aug 25, 2026 | 5.15 | 5.18 | 5.00 | 5.00 | -0.23 | -4.40% | 2,358,412 |
| Aug 24, 2026 | 5.29 | 5.33 | 5.18 | 5.23 | -0.01 | -0.19% | 2,056,482 |
| Aug 21, 2026 | 5.18 | 5.26 | 5.09 | 5.24 | +0.09 | +1.75% | 2,054,385 |
| Aug 20, 2026 | 5.02 | 5.16 | 4.98 | 5.15 | +0.02 | +0.39% | 2,055,067 |
| Aug 19, 2026 | 5.09 | 5.14 | 4.98 | 5.13 | +0.19 | +3.85% | 2,574,976 |
| Aug 18, 2026 | 5.18 | 5.25 | 4.93 | 4.94 | -0.25 | -4.82% | 3,431,348 |
| Aug 17, 2026 | 5.22 | 5.22 | 5.08 | 5.19 | -0.06 | -1.14% | 2,248,871 |
| Aug 14, 2026 | 5.24 | 5.28 | 5.18 | 5.25 | +0.01 | +0.19% | 2,276,682 |
65 days, newest first. Daily bars as drawn on the UA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.