Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
6.15
-0.26 (-4.06%)
Mar 9, 2026, 2:12 PM EDT - Market open
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.26 | 6.26 | 5.90 | 6.11 | - | -4.68% | 3,660,649 |
| Mar 6, 2026 | 6.40 | 6.50 | 6.32 | 6.41 | 6.41 | -2.14% | 2,783,374 |
| Mar 5, 2026 | 6.60 | 6.74 | 6.47 | 6.55 | 6.55 | -2.24% | 2,932,166 |
| Mar 4, 2026 | 7.04 | 7.04 | 6.67 | 6.70 | 6.70 | -3.87% | 2,889,520 |
| Mar 3, 2026 | 6.70 | 7.08 | 6.65 | 6.97 | 6.97 | -1.41% | 3,617,058 |
| Mar 2, 2026 | 6.95 | 7.17 | 6.93 | 7.07 | 7.07 | -2.21% | 2,344,886 |
| Feb 27, 2026 | 7.28 | 7.28 | 6.99 | 7.23 | 7.23 | -2.03% | 3,251,086 |
| Feb 26, 2026 | 7.40 | 7.56 | 7.38 | 7.38 | 7.38 | 0.27% | 2,391,491 |
| Feb 25, 2026 | 7.55 | 7.64 | 7.32 | 7.36 | 7.36 | -2.39% | 1,819,727 |
| Feb 24, 2026 | 7.45 | 7.58 | 7.25 | 7.54 | 7.54 | 1.21% | 2,084,063 |
| Feb 23, 2026 | 7.83 | 7.83 | 7.39 | 7.45 | 7.45 | -5.46% | 2,781,435 |
| Feb 20, 2026 | 7.48 | 7.91 | 7.45 | 7.88 | 7.88 | 5.21% | 4,355,933 |
| Feb 19, 2026 | 7.58 | 7.60 | 7.36 | 7.49 | 7.49 | -1.83% | 2,475,632 |
| Feb 18, 2026 | 7.54 | 7.80 | 7.50 | 7.63 | 7.63 | 1.19% | 4,399,097 |
| Feb 17, 2026 | 6.99 | 7.59 | 6.99 | 7.54 | 7.54 | 8.18% | 5,297,381 |
| Feb 13, 2026 | 6.84 | 7.02 | 6.74 | 6.97 | 6.97 | 2.05% | 2,346,526 |
| Feb 12, 2026 | 6.71 | 7.02 | 6.63 | 6.83 | 6.83 | 1.19% | 3,923,271 |
| Feb 11, 2026 | 6.88 | 6.90 | 6.58 | 6.75 | 6.75 | -1.32% | 3,065,597 |
| Feb 10, 2026 | 7.19 | 7.27 | 6.81 | 6.84 | 6.84 | -10.70% | 9,348,657 |
| Feb 9, 2026 | 7.15 | 7.70 | 7.15 | 7.66 | 7.66 | 4.36% | 5,771,939 |
| Feb 6, 2026 | 6.21 | 7.37 | 6.21 | 7.34 | 7.34 | 19.35% | 11,689,124 |
| Feb 5, 2026 | 6.42 | 6.53 | 6.14 | 6.15 | 6.15 | -5.53% | 5,406,125 |
| Feb 4, 2026 | 6.20 | 6.57 | 6.20 | 6.51 | 6.51 | 6.20% | 6,935,523 |
| Feb 3, 2026 | 6.03 | 6.34 | 5.98 | 6.13 | 6.13 | 1.16% | 4,053,287 |
| Feb 2, 2026 | 6.01 | 6.14 | 5.82 | 6.06 | 6.06 | -0.16% | 4,113,197 |
| Jan 30, 2026 | 5.92 | 6.19 | 5.92 | 6.07 | 6.07 | 2.36% | 4,984,685 |
| Jan 29, 2026 | 5.95 | 6.05 | 5.86 | 5.93 | 5.93 | -0.84% | 3,470,308 |
| Jan 28, 2026 | 6.23 | 6.28 | 5.84 | 5.98 | 5.98 | -3.70% | 8,142,017 |
| Jan 27, 2026 | 6.25 | 6.35 | 6.16 | 6.21 | 6.21 | - | 5,737,939 |
| Jan 26, 2026 | 6.15 | 6.29 | 6.12 | 6.21 | 6.21 | - | 4,684,574 |
| Jan 23, 2026 | 6.09 | 6.22 | 6.09 | 6.21 | 6.21 | 0.98% | 5,717,180 |
| Jan 22, 2026 | 6.16 | 6.39 | 6.14 | 6.15 | 6.15 | 0.99% | 9,344,903 |
| Jan 21, 2026 | 5.71 | 6.11 | 5.68 | 6.09 | 6.09 | 8.17% | 20,750,365 |
| Jan 20, 2026 | 5.56 | 5.81 | 5.50 | 5.63 | 5.63 | -1.05% | 11,401,627 |
| Jan 16, 2026 | 5.56 | 5.70 | 5.45 | 5.69 | 5.69 | 1.97% | 7,314,717 |
| Jan 15, 2026 | 5.56 | 5.58 | 5.41 | 5.58 | 5.58 | -0.36% | 4,147,367 |
| Jan 14, 2026 | 5.45 | 5.60 | 5.33 | 5.60 | 5.60 | 2.75% | 4,349,555 |
| Jan 13, 2026 | 5.44 | 5.52 | 5.28 | 5.45 | 5.45 | 0.93% | 4,570,902 |
| Jan 12, 2026 | 5.29 | 5.45 | 5.20 | 5.40 | 5.40 | -1.10% | 3,956,659 |
| Jan 9, 2026 | 5.82 | 5.88 | 5.41 | 5.46 | 5.46 | -5.86% | 6,842,991 |
| Jan 8, 2026 | 5.46 | 5.89 | 5.36 | 5.80 | 5.80 | 5.65% | 8,428,901 |
| Jan 7, 2026 | 5.46 | 5.65 | 5.42 | 5.49 | 5.49 | 1.10% | 7,843,427 |
| Jan 6, 2026 | 5.32 | 5.47 | 5.13 | 5.43 | 5.43 | 5.23% | 10,119,841 |
| Jan 5, 2026 | 5.14 | 5.26 | 5.02 | 5.16 | 5.16 | 1.78% | 7,301,722 |
| Jan 2, 2026 | 4.94 | 5.23 | 4.93 | 5.07 | 5.07 | 5.63% | 8,160,534 |
| Dec 31, 2025 | 4.95 | 4.95 | 4.75 | 4.80 | 4.80 | -2.64% | 6,364,526 |
| Dec 30, 2025 | 4.74 | 4.99 | 4.69 | 4.93 | 4.93 | 8.59% | 13,143,458 |
| Dec 29, 2025 | 4.40 | 4.55 | 4.40 | 4.54 | 4.54 | 2.48% | 4,944,169 |
| Dec 26, 2025 | 4.40 | 4.45 | 4.39 | 4.43 | 4.43 | 0.45% | 2,755,429 |
| Dec 24, 2025 | 4.36 | 4.44 | 4.35 | 4.41 | 4.41 | 1.61% | 1,932,826 |
| Dec 23, 2025 | 4.38 | 4.43 | 4.34 | 4.34 | 4.34 | -0.91% | 3,192,357 |
| Dec 22, 2025 | 4.35 | 4.44 | 4.28 | 4.38 | 4.38 | 1.39% | 7,798,935 |
| Dec 19, 2025 | 4.34 | 4.38 | 4.24 | 4.32 | 4.32 | -0.92% | 19,636,690 |
| Dec 18, 2025 | 4.19 | 4.38 | 4.19 | 4.36 | 4.36 | 5.31% | 6,547,232 |
| Dec 17, 2025 | 4.17 | 4.24 | 4.11 | 4.14 | 4.14 | -1.19% | 4,799,600 |
| Dec 16, 2025 | 4.10 | 4.19 | 4.07 | 4.19 | 4.19 | 1.70% | 3,781,311 |
| Dec 15, 2025 | 4.19 | 4.21 | 4.09 | 4.12 | 4.12 | -0.96% | 3,390,012 |
| Dec 12, 2025 | 4.26 | 4.35 | 4.13 | 4.16 | 4.16 | -1.89% | 3,665,861 |
| Dec 11, 2025 | 4.21 | 4.28 | 4.20 | 4.24 | 4.24 | 0.47% | 2,110,604 |
| Dec 10, 2025 | 4.19 | 4.27 | 4.17 | 4.22 | 4.22 | 2.18% | 3,071,218 |
| Dec 9, 2025 | 4.17 | 4.21 | 4.12 | 4.13 | 4.13 | -1.43% | 2,572,749 |
| Dec 8, 2025 | 4.35 | 4.35 | 4.17 | 4.19 | 4.19 | -3.46% | 4,865,382 |
| Dec 5, 2025 | 4.35 | 4.39 | 4.31 | 4.34 | 4.34 | -0.23% | 3,066,290 |
| Dec 4, 2025 | 4.41 | 4.42 | 4.33 | 4.35 | 4.35 | -1.81% | 3,587,873 |
| Dec 3, 2025 | 4.37 | 4.48 | 4.34 | 4.43 | 4.43 | 2.31% | 3,220,360 |
| Dec 2, 2025 | 4.39 | 4.40 | 4.30 | 4.33 | 4.33 | -1.14% | 3,530,037 |
| Dec 1, 2025 | 4.40 | 4.47 | 4.34 | 4.38 | 4.38 | -1.13% | 4,013,282 |
| 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% | 3,558,349 |
| Nov 25, 2025 | 4.23 | 4.40 | 4.21 | 4.30 | 4.30 | 2.38% | 5,259,603 |
| 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 |