NYSE : UA
Under Armour, Inc. — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 4.85 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Under Armour, Inc. (UA) closed at 5.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.9 | 5.17 | 4.9 | 5.08 | 2,576,270 | +4.74% |
| 2026-10-30 | 4.91 | 5 | 4.815 | 4.85 | 2,078,005 | -0.61% |
| 2026-10-29 | 4.65 | 4.89 | 4.65 | 4.88 | 2,185,147 | +5.86% |
| 2026-10-28 | 4.53 | 4.63 | 4.515 | 4.61 | 2,055,218 | +1.32% |
| 2026-10-27 | 4.46 | 4.62 | 4.41 | 4.55 | 2,108,333 | +2.02% |
| 2026-10-26 | 4.54 | 4.65 | 4.46 | 4.46 | 1,866,633 | -2.19% |
| 2026-10-23 | 4.65 | 4.69 | 4.5 | 4.56 | 1,761,678 | -3.59% |
| 2026-10-22 | 4.54 | 4.755 | 4.54 | 4.73 | 2,421,901 | +3.50% |
| 2026-10-21 | 4.76 | 4.76 | 4.51 | 4.57 | 1,840,870 | -3.99% |
| 2026-10-20 | 4.66 | 4.805 | 4.66 | 4.76 | 1,788,316 | +2.81% |
| 2026-10-19 | 4.67 | 4.695 | 4.61 | 4.63 | 1,970,872 | +0.00% |
| 2026-10-16 | 4.79 | 4.825 | 4.61 | 4.63 | 1,596,908 | -2.53% |
| 2026-10-15 | 4.7 | 4.865 | 4.685 | 4.75 | 1,969,137 | +1.93% |
| 2026-10-14 | 4.7 | 4.74 | 4.62 | 4.66 | 2,241,333 | -2.10% |
| 2026-10-13 | 4.84 | 4.9 | 4.73 | 4.76 | 2,139,375 | -0.63% |
| 2026-10-12 | 4.75 | 4.84 | 4.685 | 4.79 | 1,952,899 | +0.21% |
| 2026-10-09 | 4.77 | 4.85 | 4.67 | 4.78 | 1,969,857 | +0.84% |
| 2026-10-08 | 4.63 | 4.765 | 4.61 | 4.74 | 2,679,722 | +0.85% |
| 2026-10-07 | 4.78 | 4.78 | 4.64 | 4.7 | 3,002,722 | -0.42% |
| 2026-10-06 | 4.62 | 4.748 | 4.59 | 4.72 | 2,997,298 | +3.28% |
| 2026-10-05 | 4.56 | 4.59 | 4.46 | 4.57 | 2,272,691 | -0.44% |
| 2026-10-02 | 4.58 | 4.72 | 4.48 | 4.59 | 3,863,345 | +1.32% |
| 2026-10-01 | 4.33 | 4.595 | 4.28 | 4.53 | 5,189,840 | +4.14% |
| 2026-09-30 | 4.25 | 4.4 | 4.191 | 4.35 | 2,553,464 | +3.08% |
| 2026-09-29 | 4.23 | 4.26 | 4.16 | 4.22 | 2,672,015 | -0.47% |
| 2026-09-28 | 4.35 | 4.399 | 4.18 | 4.24 | 3,869,577 | -2.97% |
| 2026-09-25 | 4.43 | 4.5 | 4.34 | 4.37 | 3,312,281 | -1.35% |
| 2026-09-24 | 4.51 | 4.51 | 4.38 | 4.43 | 2,673,008 | -0.45% |
| 2026-09-23 | 4.6 | 4.62 | 4.44 | 4.45 | 2,869,609 | -3.89% |
| 2026-09-22 | 4.78 | 4.805 | 4.63 | 4.63 | 2,875,339 | -1.07% |
| 2026-09-21 | 4.8 | 4.82 | 4.595 | 4.68 | 2,958,693 | -2.50% |
| 2026-09-18 | 4.83 | 4.9 | 4.75 | 4.8 | 4,155,114 | -0.83% |
| 2026-09-17 | 4.96 | 4.961 | 4.75 | 4.84 | 1,928,296 | -0.62% |
| 2026-09-16 | 4.83 | 4.98 | 4.83 | 4.87 | 1,840,705 | +1.25% |
| 2026-09-15 | 4.89 | 4.935 | 4.79 | 4.81 | 1,838,408 | -2.04% |
| 2026-09-14 | 4.97 | 5.04 | 4.9 | 4.91 | 1,802,103 | -1.60% |
| 2026-09-11 | 4.97 | 5.035 | 4.87 | 4.99 | 2,381,333 | +3.10% |
| 2026-09-10 | 4.76 | 4.85 | 4.68 | 4.84 | 2,403,906 | +0.83% |
| 2026-09-09 | 4.9 | 4.995 | 4.775 | 4.8 | 1,835,141 | -3.03% |
| 2026-09-08 | 5.11 | 5.15 | 4.93 | 4.95 | 2,230,338 | -3.32% |
| 2026-09-04 | 5.04 | 5.14 | 5.039 | 5.12 | 1,696,683 | +0.39% |
| 2026-09-03 | 5.06 | 5.19 | 5.01 | 5.1 | 2,150,632 | +1.39% |
| 2026-09-02 | 4.81 | 5.06 | 4.81 | 5.03 | 2,525,081 | +4.79% |
| 2026-09-01 | 4.88 | 4.88 | 4.75 | 4.8 | 3,006,739 | -2.64% |
| 2026-08-31 | 4.91 | 4.995 | 4.85 | 4.93 | 2,482,282 | -0.20% |
| 2026-08-28 | 4.99 | 5.035 | 4.94 | 4.94 | 2,162,434 | -0.40% |
| 2026-08-27 | 5.02 | 5.075 | 4.91 | 4.96 | 2,196,011 | -1.20% |
| 2026-08-26 | 5.05 | 5.11 | 5.001 | 5.02 | 1,761,737 | +0.40% |
| 2026-08-25 | 5.15 | 5.18 | 5 | 5 | 2,358,401 | -4.40% |
| 2026-08-24 | 5.29 | 5.33 | 5.18 | 5.23 | 2,056,180 | -0.19% |
| 2026-08-21 | 5.18 | 5.255 | 5.09 | 5.24 | 2,046,380 | +1.75% |
| 2026-08-20 | 5.02 | 5.16 | 4.98 | 5.15 | 2,054,581 | +0.39% |
| 2026-08-19 | 5.09 | 5.145 | 4.98 | 5.13 | 2,563,683 | +3.85% |
| 2026-08-18 | 5.18 | 5.25 | 4.93 | 4.94 | 3,407,706 | -4.82% |
| 2026-08-17 | 5.22 | 5.224 | 5.08 | 5.19 | 2,246,334 | -1.14% |
| 2026-08-14 | 5.24 | 5.28 | 5.175 | 5.25 | 2,275,690 | +0.19% |
| 2026-08-13 | 5.25 | 5.31 | 5.17 | 5.24 | 2,571,160 | +2.34% |
| 2026-08-12 | 5.2 | 5.245 | 5.08 | 5.12 | 2,853,130 | -1.54% |
| 2026-08-11 | 5.51 | 5.57 | 5.19 | 5.2 | 4,293,239 | -8.45% |
| 2026-08-10 | 5.92 | 5.95 | 5.485 | 5.68 | 3,176,156 | -4.22% |
| 2026-08-07 | 6 | 6.18 | 5.62 | 5.93 | 5,608,242 | -5.42% |
| 2026-08-06 | 6.67 | 6.67 | 6.22 | 6.27 | 5,662,523 | -5.14% |
| 2026-08-05 | 6.76 | 6.76 | 6.595 | 6.61 | 2,351,065 | -1.34% |
| 2026-08-04 | 6.61 | 6.71 | 6.57 | 6.7 | 2,920,120 | +1.06% |
| 2026-08-03 | 6.61 | 6.81 | 6.56 | 6.63 | 2,253,795 | +2.16% |
| 2026-07-31 | 6.68 | 6.68 | 6.48 | 6.49 | 1,909,286 | -2.84% |
| 2026-07-30 | 6.81 | 6.81 | 6.46 | 6.68 | 2,190,202 | -3.33% |
| 2026-07-29 | 6.93 | 7.03 | 6.62 | 6.91 | 2,271,478 | -0.86% |
| 2026-07-28 | 7 | 7.06 | 6.91 | 6.97 | 2,093,921 | +0.58% |
| 2026-07-27 | 6.98 | 7.06 | 6.81 | 6.93 | 1,724,556 | +1.02% |
| 2026-07-24 | 6.6 | 6.895 | 6.545 | 6.86 | 1,718,152 | +4.10% |
| 2026-07-23 | 6.85 | 6.88 | 6.415 | 6.59 | 3,500,502 | -6.92% |
| 2026-07-22 | 7.17 | 7.275 | 7.02 | 7.08 | 2,198,615 | -1.80% |
| 2026-07-21 | 7.11 | 7.225 | 7.05 | 7.21 | 2,172,780 | +1.12% |
| 2026-07-20 | 7.24 | 7.315 | 7.04 | 7.13 | 1,846,676 | -2.06% |
| 2026-07-17 | 7.02 | 7.325 | 7.002 | 7.28 | 3,255,368 | +2.68% |
| 2026-07-16 | 6.74 | 7.13 | 6.68 | 7.09 | 3,177,777 | +5.82% |
| 2026-07-15 | 6.47 | 6.955 | 6.42 | 6.7 | 3,317,566 | +3.55% |
| 2026-07-14 | 6.71 | 6.71 | 6.375 | 6.47 | 1,991,800 | -2.12% |
| 2026-07-13 | 6.64 | 6.795 | 6.61 | 6.61 | 2,336,757 | +0.00% |
| 2026-07-10 | 6.47 | 6.685 | 6.46 | 6.61 | 1,734,773 | +2.48% |
| 2026-07-09 | 6.33 | 6.545 | 6.305 | 6.45 | 1,740,068 | +2.06% |
| 2026-07-08 | 6.49 | 6.495 | 6.18 | 6.32 | 2,443,597 | -3.81% |
| 2026-07-07 | 6.74 | 6.75 | 6.505 | 6.57 | 3,328,362 | -1.05% |
| 2026-07-06 | 6.465 | 6.755 | 6.295 | 6.64 | 4,341,580 | +2.47% |
| 2026-07-02 | 6.345 | 6.535 | 6.34 | 6.48 | 2,543,927 | +1.41% |
| 2026-07-01 | 6.22 | 6.44 | 6.111 | 6.39 | 2,884,997 | +2.73% |
| 2026-06-30 | 5.965 | 6.22 | 5.905 | 6.22 | 3,310,200 | +4.01% |
| 2026-06-29 | 6.03 | 6.08 | 5.86 | 5.98 | 3,556,807 | -1.16% |
| 2026-06-26 | 5.91 | 6.165 | 5.82 | 6.05 | 23,635,121 | +2.72% |
| 2026-06-25 | 5.87 | 6.065 | 5.695 | 5.89 | 3,138,620 | +0.17% |
| 2026-06-24 | 5.62 | 5.92 | 5.615 | 5.88 | 3,615,980 | +4.81% |
| 2026-06-23 | 5.68 | 5.72 | 5.56 | 5.61 | 2,350,628 | -2.09% |
| 2026-06-22 | 5.81 | 5.835 | 5.675 | 5.73 | 2,343,862 | -2.39% |
| 2026-06-18 | 5.58 | 5.885 | 5.57 | 5.87 | 3,401,078 | +6.15% |
| 2026-06-17 | 5.67 | 5.9 | 5.52 | 5.53 | 2,452,756 | -2.30% |
| 2026-06-16 | 5.78 | 5.955 | 5.66 | 5.66 | 2,742,817 | -3.25% |
| 2026-06-15 | 5.95 | 6.01 | 5.74 | 5.85 | 3,043,778 | -0.51% |
| 2026-06-12 | 5.86 | 6.025 | 5.85 | 5.88 | 3,044,641 | +0.86% |
| 2026-06-11 | 5.51 | 5.83 | 5.51 | 5.83 | 2,429,294 | +5.42% |
| 2026-06-10 | 5.54 | 5.64 | 5.53 | 5.53 | 1,787,183 | -1.43% |
| 2026-06-09 | 5.56 | 5.76 | 5.495 | 5.61 | 2,307,873 | +2.00% |
| 2026-06-08 | 5.33 | 5.6 | 5.32 | 5.5 | 2,254,153 | +2.04% |
| 2026-06-05 | 5.38 | 5.52 | 5.28 | 5.39 | 2,332,832 | -0.37% |
| 2026-06-04 | 5.305 | 5.43 | 5.305 | 5.41 | 3,418,911 | +2.08% |
| 2026-06-03 | 5.22 | 5.33 | 5.18 | 5.3 | 2,104,278 | +0.38% |
| 2026-06-02 | 5.32 | 5.425 | 5.24 | 5.28 | 3,008,060 | -1.49% |
| 2026-06-01 | 5.64 | 5.67 | 5.36 | 5.36 | 3,859,489 | -6.46% |
| 2026-05-29 | 5.81 | 5.841 | 5.715 | 5.73 | 4,082,290 | -1.88% |
| 2026-05-28 | 5.6 | 5.93 | 5.569 | 5.84 | 2,777,411 | +3.55% |
| 2026-05-27 | 5.63 | 5.775 | 5.62 | 5.64 | 3,285,138 | +1.99% |
| 2026-05-26 | 5.425 | 5.59 | 5.32 | 5.53 | 3,153,018 | +2.41% |
| 2026-05-22 | 5.2 | 5.44 | 5.195 | 5.4 | 2,620,216 | +3.65% |
| 2026-05-21 | 4.99 | 5.23 | 4.94 | 5.21 | 2,748,940 | +3.58% |
| 2026-05-20 | 5.04 | 5.04 | 4.9 | 5.03 | 3,629,586 | +0.20% |
| 2026-05-19 | 4.91 | 5.16 | 4.78 | 5.02 | 3,661,414 | +1.83% |
| 2026-05-18 | 5.02 | 5.03 | 4.835 | 4.93 | 4,870,775 | -1.20% |
| 2026-05-15 | 4.95 | 5.12 | 4.91 | 4.99 | 4,821,089 | +0.60% |
| 2026-05-14 | 5 | 5.05 | 4.88 | 4.96 | 4,896,124 | -0.60% |
| 2026-05-13 | 4.81 | 5.12 | 4.73 | 4.99 | 4,434,912 | +1.84% |