Under Armour, Inc. UAA
4.91 USD +0.01 (+0.20%)
Regular-session close
4.86 -0.05 -1.01%
After hours · Nov 13, 7:56 PM ET
4.87 Day range 5.02
4.17 52-week range 8.14
- YTD
- -1.21%
- 1 year
- +5.36%
UAA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.88 | 5.02 | 4.87 | 4.91 | +0.01 | +0.20% | 9,210,551 |
| Nov 12, 2026 | 5.03 | 5.06 | 4.87 | 4.90 | -0.11 | -2.20% | 9,907,000 |
| Nov 11, 2026 | 5.10 | 5.21 | 4.90 | 5.01 | -0.15 | -2.91% | 10,227,800 |
| Nov 10, 2026 | 5.46 | 5.46 | 5.09 | 5.16 | -0.30 | -5.49% | 7,588,400 |
| Nov 9, 2026 | 5.24 | 5.54 | 5.17 | 5.46 | +0.18 | +3.41% | 9,258,900 |
| Nov 6, 2026 | 5.16 | 5.64 | 5.08 | 5.28 | -0.29 | -5.21% | 14,941,000 |
| Nov 5, 2026 | 5.76 | 5.80 | 5.39 | 5.57 | -0.20 | -3.47% | 12,654,300 |
| Nov 4, 2026 | 5.48 | 5.81 | 5.46 | 5.77 | +0.45 | +8.46% | 15,882,600 |
| Nov 3, 2026 | 5.24 | 5.35 | 5.17 | 5.32 | +0.08 | +1.53% | 9,452,200 |
| Nov 2, 2026 | 5.09 | 5.33 | 5.07 | 5.24 | +0.25 | +5.01% | 12,000,100 |
| Oct 30, 2026 | 5.09 | 5.15 | 4.95 | 4.99 | -0.03 | -0.60% | 7,960,100 |
| Oct 29, 2026 | 4.82 | 5.03 | 4.82 | 5.02 | +0.26 | +5.46% | 7,319,300 |
| Oct 28, 2026 | 4.67 | 4.76 | 4.63 | 4.76 | +0.09 | +1.93% | 7,079,700 |
| Oct 27, 2026 | 4.59 | 4.74 | 4.54 | 4.67 | +0.07 | +1.52% | 7,834,500 |
| Oct 26, 2026 | 4.68 | 4.78 | 4.58 | 4.60 | -0.07 | -1.50% | 5,429,400 |
| Oct 23, 2026 | 4.76 | 4.80 | 4.63 | 4.67 | -0.21 | -4.30% | 6,530,100 |
| Oct 22, 2026 | 4.65 | 4.90 | 4.65 | 4.88 | +0.21 | +4.50% | 6,916,000 |
| Oct 21, 2026 | 4.90 | 4.92 | 4.63 | 4.67 | -0.21 | -4.30% | 6,019,500 |
| Oct 20, 2026 | 4.85 | 4.94 | 4.80 | 4.88 | +0.12 | +2.52% | 6,334,400 |
| Oct 19, 2026 | 4.75 | 4.85 | 4.72 | 4.76 | +0.02 | +0.42% | 6,198,100 |
| Oct 16, 2026 | 4.91 | 4.97 | 4.74 | 4.74 | -0.14 | -2.87% | 6,898,900 |
| Oct 15, 2026 | 4.85 | 5.00 | 4.80 | 4.88 | +0.09 | +1.88% | 8,156,400 |
| Oct 14, 2026 | 4.83 | 4.87 | 4.75 | 4.79 | -0.11 | -2.24% | 7,162,400 |
| Oct 13, 2026 | 4.98 | 5.06 | 4.86 | 4.90 | -0.03 | -0.61% | 7,012,000 |
| Oct 12, 2026 | 4.90 | 4.99 | 4.83 | 4.93 | 0.00 | 0.00% | 6,947,900 |
| Oct 9, 2026 | 4.94 | 5.01 | 4.82 | 4.93 | +0.05 | +1.02% | 8,055,800 |
| Oct 8, 2026 | 4.76 | 4.91 | 4.73 | 4.88 | +0.06 | +1.24% | 12,050,600 |
| Oct 7, 2026 | 4.93 | 4.93 | 4.77 | 4.82 | -0.06 | -1.23% | 13,492,700 |
| Oct 6, 2026 | 4.74 | 4.89 | 4.72 | 4.88 | +0.18 | +3.83% | 9,876,200 |
| Oct 5, 2026 | 4.72 | 4.74 | 4.59 | 4.70 | -0.01 | -0.21% | 7,811,200 |
| Oct 2, 2026 | 4.74 | 4.85 | 4.61 | 4.71 | +0.07 | +1.51% | 13,939,200 |
| Oct 1, 2026 | 4.41 | 4.72 | 4.40 | 4.64 | +0.18 | +4.04% | 16,414,300 |
| Sep 30, 2026 | 4.28 | 4.52 | 4.25 | 4.46 | +0.19 | +4.45% | 11,381,500 |
| Sep 29, 2026 | 4.28 | 4.34 | 4.22 | 4.27 | -0.01 | -0.23% | 8,613,100 |
| Sep 28, 2026 | 4.40 | 4.40 | 4.25 | 4.28 | -0.15 | -3.39% | 12,694,400 |
| Sep 25, 2026 | 4.52 | 4.61 | 4.41 | 4.43 | -0.07 | -1.56% | 9,990,900 |
| Sep 24, 2026 | 4.59 | 4.59 | 4.47 | 4.50 | -0.03 | -0.66% | 11,443,000 |
| Sep 23, 2026 | 4.73 | 4.74 | 4.52 | 4.53 | -0.21 | -4.43% | 10,539,100 |
| Sep 22, 2026 | 4.86 | 4.91 | 4.71 | 4.74 | -0.03 | -0.63% | 10,718,300 |
| Sep 21, 2026 | 4.92 | 4.93 | 4.70 | 4.77 | -0.11 | -2.25% | 11,330,200 |
| Sep 18, 2026 | 4.95 | 5.05 | 4.87 | 4.88 | -0.09 | -1.81% | 13,288,600 |
| Sep 17, 2026 | 5.11 | 5.11 | 4.86 | 4.97 | -0.03 | -0.60% | 11,785,100 |
| Sep 16, 2026 | 4.98 | 5.12 | 4.98 | 5.00 | +0.04 | +0.81% | 8,485,800 |
| Sep 15, 2026 | 5.00 | 5.08 | 4.89 | 4.96 | -0.07 | -1.39% | 9,109,200 |
| Sep 14, 2026 | 5.07 | 5.16 | 5.01 | 5.03 | -0.08 | -1.57% | 8,084,800 |
| Sep 11, 2026 | 5.11 | 5.18 | 5.01 | 5.11 | +0.14 | +2.82% | 11,175,300 |
| Sep 10, 2026 | 4.80 | 4.99 | 4.77 | 4.97 | +0.07 | +1.43% | 10,415,000 |
| Sep 9, 2026 | 5.05 | 5.12 | 4.87 | 4.90 | -0.16 | -3.16% | 6,551,900 |
| Sep 8, 2026 | 5.26 | 5.29 | 5.04 | 5.06 | -0.19 | -3.62% | 6,479,000 |
| Sep 4, 2026 | 5.14 | 5.27 | 5.12 | 5.25 | +0.06 | +1.16% | 5,439,500 |
| Sep 3, 2026 | 5.20 | 5.32 | 5.14 | 5.19 | +0.04 | +0.78% | 6,726,400 |
| Sep 2, 2026 | 4.96 | 5.17 | 4.93 | 5.15 | +0.23 | +4.67% | 6,057,600 |
| Sep 1, 2026 | 4.95 | 4.98 | 4.86 | 4.92 | -0.12 | -2.38% | 8,241,200 |
| Aug 31, 2026 | 5.04 | 5.11 | 4.97 | 5.04 | -0.04 | -0.79% | 5,915,500 |
| Aug 28, 2026 | 5.09 | 5.16 | 5.06 | 5.08 | +0.01 | +0.20% | 5,073,500 |
| Aug 27, 2026 | 5.15 | 5.20 | 5.01 | 5.07 | -0.08 | -1.55% | 7,093,900 |
| Aug 26, 2026 | 5.17 | 5.24 | 5.12 | 5.15 | +0.03 | +0.59% | 5,309,400 |
| Aug 25, 2026 | 5.30 | 5.38 | 5.12 | 5.12 | -0.25 | -4.66% | 7,547,100 |
| Aug 24, 2026 | 5.42 | 5.47 | 5.31 | 5.37 | -0.02 | -0.37% | 5,926,400 |
| Aug 21, 2026 | 5.30 | 5.40 | 5.23 | 5.39 | +0.09 | +1.70% | 7,447,100 |
| Aug 20, 2026 | 5.13 | 5.31 | 5.10 | 5.30 | +0.05 | +0.95% | 8,337,700 |
| Aug 19, 2026 | 5.08 | 5.28 | 5.08 | 5.25 | +0.18 | +3.55% | 10,415,100 |
| Aug 18, 2026 | 5.36 | 5.38 | 5.06 | 5.07 | -0.22 | -4.16% | 8,734,000 |
| Aug 17, 2026 | 5.32 | 5.34 | 5.20 | 5.29 | -0.07 | -1.31% | 7,777,100 |
| Aug 14, 2026 | 5.38 | 5.42 | 5.29 | 5.36 | +0.01 | +0.19% | 7,109,500 |
65 days, newest first. Daily bars as drawn on the UAA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.