Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
4.340
-0.010 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
4.410
+0.070 (1.60%)
After-hours: Dec 5, 2025, 7:54 PM EST
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.35 | 4.39 | 4.31 | 4.34 | 4.34 | -0.23% | 3,047,867 |
| Dec 4, 2025 | 4.41 | 4.42 | 4.33 | 4.35 | 4.35 | -1.81% | 3,215,637 |
| Dec 3, 2025 | 4.37 | 4.48 | 4.34 | 4.43 | 4.43 | 2.31% | 3,220,343 |
| Dec 2, 2025 | 4.39 | 4.40 | 4.30 | 4.33 | 4.33 | -1.14% | 3,530,032 |
| Dec 1, 2025 | 4.40 | 4.47 | 4.34 | 4.38 | 4.38 | -1.13% | 3,721,171 |
| Nov 28, 2025 | 4.42 | 4.46 | 4.40 | 4.43 | 4.43 | 0.45% | 1,686,633 |
| Nov 26, 2025 | 4.30 | 4.47 | 4.27 | 4.41 | 4.41 | 2.56% | 3,550,535 |
| Nov 25, 2025 | 4.23 | 4.40 | 4.21 | 4.30 | 4.30 | 2.38% | 5,249,523 |
| Nov 24, 2025 | 4.09 | 4.22 | 4.03 | 4.20 | 4.20 | 2.69% | 3,611,700 |
| Nov 21, 2025 | 3.98 | 4.15 | 3.98 | 4.09 | 4.09 | 3.28% | 5,659,937 |
| Nov 20, 2025 | 4.07 | 4.11 | 3.95 | 3.96 | 3.96 | -2.70% | 5,000,508 |
| Nov 19, 2025 | 4.11 | 4.21 | 4.03 | 4.07 | 4.07 | -0.49% | 6,852,888 |
| Nov 18, 2025 | 4.04 | 4.14 | 4.01 | 4.09 | 4.09 | 0.74% | 3,773,631 |
| Nov 17, 2025 | 4.33 | 4.33 | 4.06 | 4.06 | 4.06 | -6.67% | 6,335,352 |
| Nov 14, 2025 | 4.43 | 4.43 | 4.31 | 4.35 | 4.35 | -2.68% | 4,229,105 |
| Nov 13, 2025 | 4.55 | 4.64 | 4.45 | 4.47 | 4.47 | -2.19% | 3,646,923 |
| Nov 12, 2025 | 4.47 | 4.59 | 4.47 | 4.57 | 4.57 | 2.93% | 5,311,746 |
| Nov 11, 2025 | 4.31 | 4.51 | 4.31 | 4.44 | 4.44 | 3.74% | 6,615,369 |
| Nov 10, 2025 | 4.46 | 4.49 | 4.26 | 4.28 | 4.28 | -3.60% | 4,073,227 |
| Nov 7, 2025 | 4.31 | 4.48 | 4.31 | 4.44 | 4.44 | 2.30% | 5,779,859 |
| Nov 6, 2025 | 4.40 | 4.48 | 4.18 | 4.34 | 4.34 | -1.59% | 6,861,362 |
| Nov 5, 2025 | 4.30 | 4.47 | 4.29 | 4.41 | 4.41 | 2.56% | 6,660,081 |
| Nov 4, 2025 | 4.34 | 4.35 | 4.28 | 4.30 | 4.30 | -2.05% | 3,054,395 |
| Nov 3, 2025 | 4.42 | 4.45 | 4.35 | 4.39 | 4.39 | -1.13% | 4,765,916 |
| Oct 31, 2025 | 4.35 | 4.45 | 4.30 | 4.44 | 4.44 | 1.60% | 5,778,384 |
| Oct 30, 2025 | 4.42 | 4.46 | 4.33 | 4.37 | 4.37 | -2.02% | 5,327,138 |
| Oct 29, 2025 | 4.55 | 4.59 | 4.44 | 4.46 | 4.46 | -2.41% | 5,637,379 |
| Oct 28, 2025 | 4.68 | 4.68 | 4.54 | 4.57 | 4.57 | -2.35% | 4,984,584 |
| Oct 27, 2025 | 4.70 | 4.79 | 4.68 | 4.68 | 4.68 | 0.86% | 3,008,891 |
| Oct 24, 2025 | 4.70 | 4.75 | 4.64 | 4.64 | 4.64 | -0.85% | 3,648,540 |
| Oct 23, 2025 | 4.65 | 4.73 | 4.63 | 4.68 | 4.68 | 0.86% | 4,352,283 |
| Oct 22, 2025 | 4.63 | 4.66 | 4.59 | 4.64 | 4.64 | - | 4,410,580 |
| Oct 21, 2025 | 4.58 | 4.71 | 4.56 | 4.64 | 4.64 | 1.53% | 4,045,842 |
| Oct 20, 2025 | 4.64 | 4.69 | 4.57 | 4.57 | 4.57 | -0.87% | 3,568,495 |
| Oct 17, 2025 | 4.60 | 4.66 | 4.59 | 4.61 | 4.61 | -0.22% | 2,852,076 |
| Oct 16, 2025 | 4.67 | 4.68 | 4.61 | 4.62 | 4.62 | -0.43% | 4,352,882 |
| Oct 15, 2025 | 4.76 | 4.81 | 4.62 | 4.64 | 4.64 | -2.32% | 7,418,884 |
| Oct 14, 2025 | 4.58 | 4.81 | 4.58 | 4.75 | 4.75 | 1.93% | 4,324,462 |
| Oct 13, 2025 | 4.63 | 4.72 | 4.60 | 4.66 | 4.66 | 1.53% | 4,619,252 |
| Oct 10, 2025 | 4.69 | 4.70 | 4.56 | 4.59 | 4.59 | -2.34% | 6,452,733 |
| Oct 9, 2025 | 4.81 | 4.86 | 4.68 | 4.70 | 4.70 | -2.29% | 2,735,214 |
| Oct 8, 2025 | 4.77 | 4.82 | 4.73 | 4.81 | 4.81 | 1.26% | 2,582,425 |
| Oct 7, 2025 | 4.83 | 4.92 | 4.74 | 4.75 | 4.75 | -1.86% | 3,722,394 |
| Oct 6, 2025 | 4.93 | 4.93 | 4.83 | 4.84 | 4.84 | -1.63% | 2,889,679 |
| Oct 3, 2025 | 4.95 | 4.98 | 4.88 | 4.92 | 4.92 | - | 4,009,020 |
| Oct 2, 2025 | 4.89 | 5.00 | 4.89 | 4.92 | 4.92 | 0.82% | 3,250,382 |
| Oct 1, 2025 | 4.87 | 4.95 | 4.84 | 4.88 | 4.88 | 1.04% | 4,752,503 |
| Sep 30, 2025 | 4.85 | 4.88 | 4.77 | 4.83 | 4.83 | -0.41% | 3,244,382 |
| Sep 29, 2025 | 4.87 | 4.92 | 4.80 | 4.85 | 4.85 | -0.21% | 5,337,749 |
| Sep 26, 2025 | 4.69 | 4.87 | 4.67 | 4.86 | 4.86 | 4.29% | 6,798,199 |
| Sep 25, 2025 | 4.70 | 4.72 | 4.61 | 4.66 | 4.66 | -1.69% | 6,852,210 |
| Sep 24, 2025 | 4.71 | 4.76 | 4.68 | 4.74 | 4.74 | 0.85% | 5,726,169 |
| Sep 23, 2025 | 4.72 | 4.83 | 4.70 | 4.70 | 4.70 | 0.43% | 5,837,147 |
| Sep 22, 2025 | 4.74 | 4.77 | 4.68 | 4.68 | 4.68 | -1.27% | 5,568,056 |
| Sep 19, 2025 | 4.84 | 4.85 | 4.73 | 4.74 | 4.74 | -2.07% | 9,820,849 |
| Sep 18, 2025 | 4.82 | 4.93 | 4.80 | 4.84 | 4.84 | 1.26% | 6,495,455 |
| Sep 17, 2025 | 4.80 | 4.93 | 4.76 | 4.78 | 4.78 | - | 7,295,796 |
| Sep 16, 2025 | 4.80 | 4.84 | 4.75 | 4.78 | 4.78 | -0.62% | 5,792,682 |
| Sep 15, 2025 | 4.75 | 4.85 | 4.72 | 4.81 | 4.81 | 1.05% | 5,907,201 |
| Sep 12, 2025 | 4.89 | 4.90 | 4.73 | 4.76 | 4.76 | -2.86% | 7,119,096 |
| Sep 11, 2025 | 4.85 | 4.92 | 4.85 | 4.90 | 4.90 | 0.62% | 4,907,850 |
| Sep 10, 2025 | 4.88 | 4.88 | 4.80 | 4.87 | 4.87 | -0.20% | 4,449,805 |
| Sep 9, 2025 | 4.92 | 4.96 | 4.86 | 4.88 | 4.88 | -0.81% | 2,876,274 |
| Sep 8, 2025 | 4.99 | 4.99 | 4.83 | 4.92 | 4.92 | -1.01% | 4,845,278 |
| Sep 5, 2025 | 5.05 | 5.13 | 4.94 | 4.97 | 4.97 | -2.55% | 5,311,772 |
| Sep 4, 2025 | 4.93 | 5.12 | 4.87 | 5.10 | 5.10 | 4.29% | 7,241,350 |
| Sep 3, 2025 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | - | 5,234,274 |
| Sep 2, 2025 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | -0.61% | 5,871,980 |
| Aug 29, 2025 | 4.92 | 4.98 | 4.89 | 4.92 | 4.92 | 0.20% | 4,019,854 |
| Aug 28, 2025 | 4.98 | 4.99 | 4.90 | 4.91 | 4.91 | -0.81% | 4,329,899 |
| Aug 27, 2025 | 4.93 | 5.04 | 4.92 | 4.95 | 4.95 | 0.81% | 5,136,615 |
| Aug 26, 2025 | 5.04 | 5.06 | 4.89 | 4.91 | 4.91 | -2.19% | 7,143,367 |
| Aug 25, 2025 | 5.00 | 5.13 | 4.94 | 5.02 | 5.02 | -0.40% | 9,511,400 |
| Aug 22, 2025 | 4.98 | 5.09 | 4.94 | 5.04 | 5.04 | 1.82% | 6,655,885 |
| Aug 21, 2025 | 5.00 | 5.01 | 4.85 | 4.95 | 4.95 | -1.59% | 6,991,124 |
| Aug 20, 2025 | 5.09 | 5.17 | 5.02 | 5.03 | 5.03 | 0.60% | 6,138,744 |
| Aug 19, 2025 | 5.41 | 5.41 | 4.98 | 5.00 | 5.00 | -1.19% | 11,546,881 |
| Aug 18, 2025 | 5.06 | 5.19 | 5.02 | 5.06 | 5.06 | 1.00% | 6,587,451 |
| Aug 15, 2025 | 5.35 | 5.35 | 4.94 | 5.01 | 5.01 | 5.25% | 14,747,660 |
| Aug 14, 2025 | 4.86 | 4.86 | 4.70 | 4.76 | 4.76 | -2.86% | 7,462,703 |
| Aug 13, 2025 | 4.90 | 4.98 | 4.86 | 4.90 | 4.90 | 0.41% | 6,406,407 |
| Aug 12, 2025 | 5.00 | 5.01 | 4.83 | 4.88 | 4.88 | -1.81% | 7,152,445 |
| Aug 11, 2025 | 5.27 | 5.44 | 4.91 | 4.97 | 4.97 | -4.24% | 14,168,669 |
| Aug 8, 2025 | 5.12 | 5.36 | 4.88 | 5.19 | 5.19 | -17.22% | 21,853,306 |
| Aug 7, 2025 | 6.48 | 6.49 | 6.23 | 6.27 | 6.27 | -1.57% | 3,032,287 |
| Aug 6, 2025 | 6.35 | 6.42 | 6.32 | 6.37 | 6.37 | 0.63% | 1,996,385 |
| Aug 5, 2025 | 6.43 | 6.45 | 6.32 | 6.33 | 6.33 | -1.09% | 2,296,534 |
| Aug 4, 2025 | 6.26 | 6.47 | 6.25 | 6.40 | 6.40 | 3.39% | 2,741,108 |
| Aug 1, 2025 | 6.19 | 6.23 | 6.08 | 6.19 | 6.19 | -1.75% | 2,428,007 |
| Jul 31, 2025 | 6.33 | 6.39 | 6.24 | 6.30 | 6.30 | -0.94% | 2,255,798 |
| Jul 30, 2025 | 6.60 | 6.60 | 6.30 | 6.36 | 6.36 | -2.45% | 3,309,008 |
| Jul 29, 2025 | 6.77 | 6.77 | 6.44 | 6.52 | 6.52 | -3.83% | 2,108,206 |
| Jul 28, 2025 | 6.96 | 6.98 | 6.73 | 6.78 | 6.78 | -2.02% | 2,000,781 |
| Jul 25, 2025 | 6.82 | 6.93 | 6.65 | 6.92 | 6.92 | 2.06% | 2,049,485 |
| Jul 24, 2025 | 6.87 | 7.08 | 6.76 | 6.78 | 6.78 | -2.16% | 2,183,888 |
| Jul 23, 2025 | 6.84 | 7.03 | 6.82 | 6.93 | 6.93 | 2.51% | 2,078,162 |
| Jul 22, 2025 | 6.66 | 6.81 | 6.62 | 6.76 | 6.76 | 2.42% | 2,465,151 |
| Jul 21, 2025 | 6.52 | 6.83 | 6.52 | 6.60 | 6.60 | 2.17% | 2,777,137 |
| Jul 18, 2025 | 6.48 | 6.54 | 6.41 | 6.46 | 6.46 | 0.62% | 1,689,842 |
| Jul 17, 2025 | 6.34 | 6.45 | 6.30 | 6.42 | 6.42 | 1.10% | 1,479,109 |