NYSE : UAA
Under Armour, Inc. — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 5.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Under Armour, Inc. (UAA) closed at 4.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.09 | 5.15 | 4.95 | 4.99 | 7,960,148 | -0.60% |
| 2026-10-29 | 4.82 | 5.03 | 4.82 | 5.02 | 7,319,304 | +5.46% |
| 2026-10-28 | 4.67 | 4.76 | 4.63 | 4.76 | 7,081,445 | +1.93% |
| 2026-10-27 | 4.59 | 4.74 | 4.54 | 4.67 | 7,834,490 | +1.52% |
| 2026-10-26 | 4.68 | 4.78 | 4.58 | 4.6 | 5,429,450 | -1.50% |
| 2026-10-23 | 4.76 | 4.8 | 4.63 | 4.67 | 6,530,706 | -4.30% |
| 2026-10-22 | 4.65 | 4.9 | 4.65 | 4.88 | 6,920,081 | +4.50% |
| 2026-10-21 | 4.9 | 4.916 | 4.63 | 4.67 | 6,020,714 | -4.30% |
| 2026-10-20 | 4.85 | 4.94 | 4.8 | 4.88 | 6,334,691 | +2.52% |
| 2026-10-19 | 4.75 | 4.847 | 4.72 | 4.76 | 6,198,087 | +0.42% |
| 2026-10-16 | 4.91 | 4.97 | 4.74 | 4.74 | 6,895,844 | -2.87% |
| 2026-10-15 | 4.85 | 4.996 | 4.8 | 4.88 | 7,923,472 | +1.88% |
| 2026-10-14 | 4.83 | 4.87 | 4.745 | 4.79 | 7,140,595 | -2.24% |
| 2026-10-13 | 4.98 | 5.06 | 4.86 | 4.9 | 7,011,618 | -0.61% |
| 2026-10-12 | 4.9 | 4.985 | 4.83 | 4.93 | 6,943,958 | +0.00% |
| 2026-10-09 | 4.94 | 5.005 | 4.815 | 4.93 | 8,055,286 | +1.02% |
| 2026-10-08 | 4.76 | 4.91 | 4.725 | 4.88 | 9,216,894 | +1.24% |
| 2026-10-07 | 4.93 | 4.93 | 4.77 | 4.82 | 13,457,600 | -1.23% |
| 2026-10-06 | 4.74 | 4.89 | 4.715 | 4.88 | 9,864,934 | +3.83% |
| 2026-10-05 | 4.72 | 4.74 | 4.585 | 4.7 | 7,810,447 | -0.21% |
| 2026-10-02 | 4.74 | 4.85 | 4.605 | 4.71 | 13,936,651 | +1.51% |
| 2026-10-01 | 4.41 | 4.715 | 4.4 | 4.64 | 16,379,242 | +4.04% |
| 2026-09-30 | 4.28 | 4.52 | 4.25 | 4.46 | 11,359,076 | +4.45% |
| 2026-09-29 | 4.28 | 4.338 | 4.22 | 4.27 | 8,438,839 | -0.23% |
| 2026-09-28 | 4.4 | 4.4 | 4.245 | 4.28 | 12,684,362 | -3.39% |
| 2026-09-25 | 4.52 | 4.61 | 4.41 | 4.43 | 9,961,021 | -1.56% |
| 2026-09-24 | 4.59 | 4.59 | 4.465 | 4.5 | 11,428,751 | -0.66% |
| 2026-09-23 | 4.73 | 4.74 | 4.52 | 4.53 | 10,501,033 | -4.43% |
| 2026-09-22 | 4.86 | 4.905 | 4.71 | 4.74 | 10,708,437 | -0.63% |
| 2026-09-21 | 4.92 | 4.928 | 4.695 | 4.77 | 11,308,035 | -2.25% |
| 2026-09-18 | 4.95 | 5.045 | 4.87 | 4.88 | 12,937,306 | -1.81% |
| 2026-09-17 | 5.11 | 5.11 | 4.86 | 4.97 | 11,724,715 | -0.60% |
| 2026-09-16 | 4.98 | 5.12 | 4.98 | 5 | 8,484,596 | +0.81% |
| 2026-09-15 | 5 | 5.075 | 4.89 | 4.96 | 9,102,947 | -1.39% |
| 2026-09-14 | 5.07 | 5.155 | 5.01 | 5.03 | 8,066,958 | -1.57% |
| 2026-09-11 | 5.11 | 5.18 | 5.01 | 5.11 | 11,166,768 | +2.82% |
| 2026-09-10 | 4.8 | 4.99 | 4.77 | 4.97 | 10,034,166 | +1.43% |
| 2026-09-09 | 5.05 | 5.115 | 4.87 | 4.9 | 6,357,343 | -3.16% |
| 2026-09-08 | 5.26 | 5.286 | 5.035 | 5.06 | 6,376,155 | -3.62% |
| 2026-09-04 | 5.14 | 5.265 | 5.12 | 5.25 | 5,436,960 | +1.16% |
| 2026-09-03 | 5.2 | 5.315 | 5.14 | 5.19 | 6,698,523 | +0.78% |
| 2026-09-02 | 4.96 | 5.17 | 4.93 | 5.15 | 6,043,703 | +4.67% |
| 2026-09-01 | 4.95 | 4.98 | 4.855 | 4.92 | 8,212,061 | -2.38% |
| 2026-08-31 | 5.04 | 5.11 | 4.965 | 5.04 | 5,873,717 | -0.79% |
| 2026-08-28 | 5.09 | 5.155 | 5.06 | 5.08 | 5,066,011 | +0.20% |
| 2026-08-27 | 5.15 | 5.2 | 5.01 | 5.07 | 7,064,650 | -1.55% |
| 2026-08-26 | 5.17 | 5.24 | 5.12 | 5.15 | 5,307,573 | +0.59% |
| 2026-08-25 | 5.3 | 5.379 | 5.12 | 5.12 | 7,511,791 | -4.66% |
| 2026-08-24 | 5.42 | 5.47 | 5.31 | 5.37 | 5,919,046 | -0.37% |
| 2026-08-21 | 5.3 | 5.4 | 5.225 | 5.39 | 7,392,370 | +1.70% |
| 2026-08-20 | 5.13 | 5.31 | 5.1 | 5.3 | 8,325,675 | +0.95% |
| 2026-08-19 | 5.08 | 5.275 | 5.08 | 5.25 | 10,399,084 | +3.55% |
| 2026-08-18 | 5.36 | 5.38 | 5.06 | 5.07 | 8,717,736 | -4.16% |
| 2026-08-17 | 5.32 | 5.34 | 5.2 | 5.29 | 7,765,581 | -1.31% |
| 2026-08-14 | 5.38 | 5.415 | 5.29 | 5.36 | 7,091,366 | +0.19% |
| 2026-08-13 | 5.35 | 5.435 | 5.3 | 5.35 | 9,398,637 | +1.71% |
| 2026-08-12 | 5.35 | 5.38 | 5.2 | 5.26 | 9,463,193 | -1.50% |
| 2026-08-11 | 5.6 | 5.669 | 5.33 | 5.34 | 16,059,401 | -9.03% |
| 2026-08-10 | 6.085 | 6.09 | 5.595 | 5.87 | 18,368,578 | -3.93% |
| 2026-08-07 | 6.1 | 6.31 | 5.7 | 6.11 | 15,933,377 | -4.53% |
| 2026-08-06 | 6.78 | 6.78 | 6.365 | 6.4 | 12,245,086 | -5.33% |
| 2026-08-05 | 6.76 | 6.91 | 6.745 | 6.76 | 4,200,313 | -1.17% |
| 2026-08-04 | 6.67 | 6.86 | 6.67 | 6.84 | 6,028,257 | +0.88% |
| 2026-08-03 | 6.77 | 6.97 | 6.71 | 6.78 | 6,290,278 | +1.95% |
| 2026-07-31 | 6.86 | 6.86 | 6.625 | 6.65 | 6,313,693 | -2.64% |
| 2026-07-30 | 6.94 | 6.98 | 6.6 | 6.83 | 7,306,962 | -3.26% |
| 2026-07-29 | 6.98 | 7.2 | 6.77 | 7.06 | 7,246,487 | -1.12% |
| 2026-07-28 | 7.07 | 7.25 | 7.07 | 7.14 | 6,559,792 | +0.85% |
| 2026-07-27 | 7.23 | 7.23 | 6.96 | 7.08 | 8,377,439 | +0.71% |
| 2026-07-24 | 6.82 | 7.085 | 6.69 | 7.03 | 7,645,993 | +4.30% |
| 2026-07-23 | 7.06 | 7.08 | 6.565 | 6.74 | 10,022,225 | -7.16% |
| 2026-07-22 | 7.36 | 7.455 | 7.19 | 7.26 | 6,335,159 | -1.49% |
| 2026-07-21 | 7.26 | 7.38 | 7.2 | 7.37 | 6,329,862 | +1.24% |
| 2026-07-20 | 7.46 | 7.49 | 7.2 | 7.28 | 5,723,177 | -2.02% |
| 2026-07-17 | 7.15 | 7.5 | 7.13 | 7.43 | 7,466,149 | +2.48% |
| 2026-07-16 | 6.88 | 7.315 | 6.79 | 7.25 | 9,033,518 | +5.84% |
| 2026-07-15 | 6.5 | 7.13 | 6.5 | 6.85 | 14,135,989 | +3.63% |
| 2026-07-14 | 6.77 | 6.815 | 6.522 | 6.61 | 5,049,803 | -2.07% |
| 2026-07-13 | 6.76 | 6.955 | 6.74 | 6.75 | 6,556,314 | -0.59% |
| 2026-07-10 | 6.63 | 6.845 | 6.57 | 6.79 | 5,817,321 | +3.03% |
| 2026-07-09 | 6.44 | 6.695 | 6.44 | 6.59 | 5,135,740 | +1.85% |
| 2026-07-08 | 6.67 | 6.708 | 6.32 | 6.47 | 7,185,564 | -4.01% |
| 2026-07-07 | 6.9 | 6.92 | 6.67 | 6.74 | 6,552,807 | -1.03% |
| 2026-07-06 | 6.62 | 6.92 | 6.455 | 6.81 | 8,555,744 | +2.71% |
| 2026-07-02 | 6.59 | 6.725 | 6.505 | 6.63 | 7,687,152 | +0.76% |
| 2026-07-01 | 6.385 | 6.625 | 6.295 | 6.58 | 6,149,701 | +2.97% |
| 2026-06-30 | 6.12 | 6.4 | 6.1 | 6.39 | 9,786,377 | +3.23% |
| 2026-06-29 | 6.17 | 6.295 | 6.045 | 6.19 | 9,490,850 | -1.75% |
| 2026-06-26 | 6.07 | 6.36 | 6.03 | 6.3 | 37,676,542 | +3.62% |
| 2026-06-25 | 6.08 | 6.27 | 5.875 | 6.08 | 9,136,579 | +0.33% |
| 2026-06-24 | 5.87 | 6.125 | 5.82 | 6.06 | 10,446,735 | +4.84% |
| 2026-06-23 | 5.81 | 5.91 | 5.735 | 5.78 | 5,119,139 | -2.20% |
| 2026-06-22 | 5.99 | 6.025 | 5.86 | 5.91 | 5,425,067 | -2.48% |
| 2026-06-18 | 5.64 | 6.075 | 5.64 | 6.06 | 9,317,788 | +6.32% |
| 2026-06-17 | 5.84 | 6.085 | 5.665 | 5.7 | 9,193,932 | -2.40% |
| 2026-06-16 | 6 | 6.126 | 5.83 | 5.84 | 6,317,145 | -2.99% |
| 2026-06-15 | 6.164 | 6.195 | 5.9 | 6.02 | 7,431,304 | -0.50% |
| 2026-06-12 | 6.12 | 6.2 | 6.025 | 6.05 | 6,767,942 | +0.67% |
| 2026-06-11 | 5.69 | 6.03 | 5.69 | 6.01 | 5,348,972 | +5.44% |
| 2026-06-10 | 5.7 | 5.795 | 5.66 | 5.7 | 4,042,974 | -1.38% |
| 2026-06-09 | 5.7 | 5.94 | 5.63 | 5.78 | 6,986,743 | +1.94% |
| 2026-06-08 | 5.49 | 5.77 | 5.45 | 5.67 | 5,050,160 | +1.98% |
| 2026-06-05 | 5.6 | 5.7 | 5.435 | 5.56 | 5,582,114 | -0.36% |
| 2026-06-04 | 5.51 | 5.595 | 5.455 | 5.58 | 8,160,045 | +2.39% |
| 2026-06-03 | 5.38 | 5.48 | 5.36 | 5.45 | 5,503,459 | +0.37% |
| 2026-06-02 | 5.48 | 5.6 | 5.38 | 5.43 | 7,037,606 | -1.99% |
| 2026-06-01 | 5.78 | 5.83 | 5.51 | 5.54 | 8,314,791 | -5.62% |
| 2026-05-29 | 5.94 | 5.985 | 5.865 | 5.87 | 7,736,714 | -2.00% |
| 2026-05-28 | 5.76 | 6.1 | 5.72 | 5.99 | 8,116,752 | +3.63% |
| 2026-05-27 | 5.77 | 5.94 | 5.745 | 5.78 | 9,731,014 | +2.12% |
| 2026-05-26 | 5.42 | 5.72 | 5.42 | 5.66 | 6,041,807 | +2.91% |
| 2026-05-22 | 5.31 | 5.56 | 5.305 | 5.5 | 6,988,576 | +3.38% |
| 2026-05-21 | 5.09 | 5.355 | 5.045 | 5.32 | 7,318,741 | +3.30% |
| 2026-05-20 | 5.11 | 5.18 | 5.02 | 5.15 | 9,873,932 | +0.19% |
| 2026-05-19 | 5 | 5.28 | 4.88 | 5.14 | 10,596,273 | +2.39% |
| 2026-05-18 | 5.08 | 5.14 | 4.96 | 5.02 | 9,922,219 | -1.95% |
| 2026-05-15 | 5.1 | 5.255 | 5.06 | 5.12 | 12,029,131 | +0.39% |
| 2026-05-14 | 5.13 | 5.2 | 4.995 | 5.1 | 10,678,121 | -0.20% |
| 2026-05-13 | 4.94 | 5.26 | 4.85 | 5.11 | 14,934,672 | +1.59% |
| 2026-05-12 | 5.18 | 5.18 | 4.81 | 5.03 | 33,434,446 | -17.00% |