Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
6.48
-0.11 (-1.67%)
At close: Mar 9, 2026, 4:00 PM EDT
6.31
-0.17 (-2.62%)
After-hours: Mar 9, 2026, 7:49 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.39 | 6.51 | 6.10 | 6.48 | 6.48 | -1.67% | 15,329,014 |
| Mar 6, 2026 | 6.61 | 6.65 | 6.48 | 6.59 | 6.59 | -1.93% | 9,871,822 |
| Mar 5, 2026 | 6.75 | 6.85 | 6.59 | 6.72 | 6.72 | -1.47% | 9,261,032 |
| Mar 4, 2026 | 7.09 | 7.10 | 6.80 | 6.82 | 6.82 | -4.21% | 14,085,099 |
| Mar 3, 2026 | 6.90 | 7.22 | 6.79 | 7.12 | 7.12 | -1.52% | 12,175,354 |
| Mar 2, 2026 | 7.30 | 7.36 | 7.20 | 7.23 | 7.23 | -2.56% | 7,626,169 |
| Feb 27, 2026 | 7.50 | 7.51 | 7.17 | 7.42 | 7.42 | -2.62% | 6,889,331 |
| Feb 26, 2026 | 7.57 | 7.79 | 7.56 | 7.62 | 7.62 | 0.40% | 5,857,890 |
| Feb 25, 2026 | 7.70 | 7.85 | 7.50 | 7.59 | 7.59 | -2.06% | 6,778,089 |
| Feb 24, 2026 | 7.58 | 7.78 | 7.42 | 7.75 | 7.75 | 1.71% | 6,915,437 |
| Feb 23, 2026 | 8.06 | 8.07 | 7.57 | 7.62 | 7.62 | -6.39% | 8,413,682 |
| Feb 20, 2026 | 7.74 | 8.15 | 7.70 | 8.14 | 8.14 | 5.58% | 9,175,764 |
| Feb 19, 2026 | 7.81 | 7.81 | 7.53 | 7.71 | 7.71 | -1.91% | 6,618,214 |
| Feb 18, 2026 | 7.59 | 8.02 | 7.59 | 7.86 | 7.86 | 1.81% | 9,245,330 |
| Feb 17, 2026 | 7.30 | 7.82 | 7.26 | 7.72 | 7.72 | 7.37% | 12,826,759 |
| Feb 13, 2026 | 7.08 | 7.26 | 6.96 | 7.19 | 7.19 | 2.28% | 8,024,427 |
| Feb 12, 2026 | 6.97 | 7.27 | 6.92 | 7.03 | 7.03 | 0.72% | 11,513,072 |
| Feb 11, 2026 | 7.11 | 7.13 | 6.80 | 6.98 | 6.98 | -1.55% | 11,418,313 |
| Feb 10, 2026 | 7.44 | 7.46 | 7.03 | 7.09 | 7.09 | -9.80% | 17,956,970 |
| Feb 9, 2026 | 7.45 | 7.94 | 7.43 | 7.86 | 7.86 | 3.97% | 17,550,957 |
| Feb 6, 2026 | 6.42 | 7.58 | 6.42 | 7.56 | 7.56 | 20.38% | 28,167,724 |
| Feb 5, 2026 | 6.49 | 6.64 | 6.26 | 6.28 | 6.28 | -4.99% | 14,895,435 |
| Feb 4, 2026 | 6.38 | 6.67 | 6.33 | 6.61 | 6.61 | 5.93% | 13,388,003 |
| Feb 3, 2026 | 6.16 | 6.48 | 6.09 | 6.24 | 6.24 | 1.13% | 11,571,947 |
| Feb 2, 2026 | 6.11 | 6.25 | 5.92 | 6.17 | 6.17 | - | 10,450,418 |
| Jan 30, 2026 | 6.05 | 6.33 | 6.04 | 6.17 | 6.17 | 1.98% | 10,285,587 |
| Jan 29, 2026 | 6.01 | 6.17 | 5.97 | 6.05 | 6.05 | -0.33% | 9,652,834 |
| Jan 28, 2026 | 6.33 | 6.39 | 5.96 | 6.07 | 6.07 | -4.11% | 11,546,854 |
| Jan 27, 2026 | 6.40 | 6.50 | 6.27 | 6.33 | 6.33 | 0.16% | 12,461,228 |
| Jan 26, 2026 | 6.31 | 6.40 | 6.25 | 6.32 | 6.32 | -0.47% | 9,406,908 |
| Jan 23, 2026 | 6.30 | 6.37 | 6.26 | 6.35 | 6.35 | 0.16% | 8,148,544 |
| Jan 22, 2026 | 6.22 | 6.48 | 6.22 | 6.34 | 6.34 | 2.59% | 16,036,659 |
| Jan 21, 2026 | 5.80 | 6.18 | 5.80 | 6.18 | 6.18 | 7.67% | 17,080,898 |
| Jan 20, 2026 | 5.64 | 5.96 | 5.64 | 5.74 | 5.74 | -0.69% | 16,074,253 |
| Jan 16, 2026 | 5.74 | 5.81 | 5.64 | 5.78 | 5.78 | 0.35% | 9,356,341 |
| Jan 15, 2026 | 5.71 | 5.78 | 5.61 | 5.76 | 5.76 | -0.69% | 8,568,717 |
| Jan 14, 2026 | 5.60 | 5.81 | 5.51 | 5.80 | 5.80 | 3.39% | 10,942,903 |
| Jan 13, 2026 | 5.58 | 5.73 | 5.46 | 5.61 | 5.61 | 0.36% | 9,530,390 |
| Jan 12, 2026 | 5.48 | 5.67 | 5.39 | 5.59 | 5.59 | -0.89% | 9,061,894 |
| Jan 9, 2026 | 6.03 | 6.11 | 5.59 | 5.64 | 5.64 | -6.00% | 15,093,037 |
| Jan 8, 2026 | 5.62 | 6.10 | 5.56 | 6.00 | 6.00 | 4.90% | 16,388,297 |
| Jan 7, 2026 | 5.77 | 5.87 | 5.65 | 5.72 | 5.72 | 0.53% | 19,880,166 |
| Jan 6, 2026 | 5.62 | 5.69 | 5.30 | 5.69 | 5.69 | 4.98% | 26,502,510 |
| Jan 5, 2026 | 5.29 | 5.44 | 5.20 | 5.42 | 5.42 | 2.46% | 12,819,699 |
| Jan 2, 2026 | 5.16 | 5.47 | 5.14 | 5.29 | 5.29 | 6.44% | 13,963,287 |
| Dec 31, 2025 | 5.15 | 5.16 | 4.96 | 4.97 | 4.97 | -3.31% | 13,267,349 |
| Dec 30, 2025 | 4.91 | 5.20 | 4.91 | 5.14 | 5.14 | 7.53% | 29,989,040 |
| Dec 29, 2025 | 4.61 | 4.78 | 4.61 | 4.78 | 4.78 | 2.80% | 11,623,980 |
| Dec 26, 2025 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | 0.65% | 7,998,117 |
| Dec 24, 2025 | 4.56 | 4.66 | 4.56 | 4.62 | 4.62 | 1.32% | 4,780,871 |
| Dec 23, 2025 | 4.55 | 4.60 | 4.51 | 4.56 | 4.56 | 0.22% | 8,099,479 |
| Dec 22, 2025 | 4.56 | 4.64 | 4.45 | 4.55 | 4.55 | 0.44% | 19,640,547 |
| Dec 19, 2025 | 4.47 | 4.59 | 4.44 | 4.53 | 4.53 | -0.22% | 44,275,195 |
| Dec 18, 2025 | 4.44 | 4.61 | 4.42 | 4.54 | 4.54 | 3.89% | 13,368,188 |
| Dec 17, 2025 | 4.35 | 4.47 | 4.34 | 4.37 | 4.37 | 0.46% | 10,791,529 |
| Dec 16, 2025 | 4.29 | 4.37 | 4.28 | 4.35 | 4.35 | 1.16% | 9,727,711 |
| Dec 15, 2025 | 4.36 | 4.39 | 4.26 | 4.30 | 4.30 | -0.69% | 6,919,443 |
| Dec 12, 2025 | 4.45 | 4.55 | 4.30 | 4.33 | 4.33 | -2.04% | 7,637,797 |
| Dec 11, 2025 | 4.36 | 4.44 | 4.35 | 4.42 | 4.42 | 0.91% | 6,337,345 |
| Dec 10, 2025 | 4.36 | 4.46 | 4.36 | 4.38 | 4.38 | 1.62% | 7,751,169 |
| Dec 9, 2025 | 4.32 | 4.39 | 4.29 | 4.31 | 4.31 | -1.15% | 6,190,794 |
| Dec 8, 2025 | 4.53 | 4.53 | 4.32 | 4.36 | 4.36 | -4.18% | 11,247,172 |
| Dec 5, 2025 | 4.53 | 4.57 | 4.49 | 4.55 | 4.55 | 0.44% | 6,214,017 |
| Dec 4, 2025 | 4.60 | 4.63 | 4.51 | 4.53 | 4.53 | -2.37% | 8,041,737 |
| Dec 3, 2025 | 4.60 | 4.70 | 4.55 | 4.64 | 4.64 | 1.75% | 5,726,502 |
| Dec 2, 2025 | 4.62 | 4.63 | 4.52 | 4.56 | 4.56 | -0.44% | 6,110,254 |
| Dec 1, 2025 | 4.57 | 4.70 | 4.53 | 4.58 | 4.58 | -0.87% | 7,652,386 |
| Nov 28, 2025 | 4.63 | 4.66 | 4.60 | 4.62 | 4.62 | - | 3,462,213 |
| Nov 26, 2025 | 4.48 | 4.69 | 4.44 | 4.62 | 4.62 | 2.67% | 6,923,167 |
| Nov 25, 2025 | 4.45 | 4.59 | 4.42 | 4.50 | 4.50 | 2.27% | 9,296,461 |
| Nov 24, 2025 | 4.29 | 4.44 | 4.23 | 4.40 | 4.40 | 2.80% | 10,446,604 |
| Nov 21, 2025 | 4.19 | 4.36 | 4.18 | 4.28 | 4.28 | 2.64% | 11,168,303 |
| Nov 20, 2025 | 4.25 | 4.31 | 4.13 | 4.17 | 4.17 | -1.42% | 9,260,333 |
| Nov 19, 2025 | 4.29 | 4.35 | 4.20 | 4.23 | 4.23 | -0.94% | 7,201,576 |
| Nov 18, 2025 | 4.20 | 4.30 | 4.17 | 4.27 | 4.27 | 0.23% | 7,465,125 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.23 | 4.26 | 4.26 | -5.96% | 14,494,082 |
| Nov 14, 2025 | 4.57 | 4.62 | 4.51 | 4.53 | 4.53 | -2.79% | 9,477,867 |
| Nov 13, 2025 | 4.78 | 4.86 | 4.66 | 4.66 | 4.66 | -3.12% | 7,486,816 |
| Nov 12, 2025 | 4.69 | 4.83 | 4.69 | 4.81 | 4.81 | 3.89% | 11,139,609 |
| Nov 11, 2025 | 4.52 | 4.73 | 4.50 | 4.63 | 4.63 | 3.35% | 10,583,774 |
| Nov 10, 2025 | 4.69 | 4.71 | 4.43 | 4.48 | 4.48 | -3.86% | 10,218,397 |
| Nov 7, 2025 | 4.51 | 4.69 | 4.51 | 4.66 | 4.66 | 2.42% | 15,499,584 |
| Nov 6, 2025 | 4.53 | 4.69 | 4.35 | 4.55 | 4.55 | -1.30% | 18,607,813 |
| Nov 5, 2025 | 4.44 | 4.66 | 4.43 | 4.61 | 4.61 | 2.90% | 15,926,037 |
| Nov 4, 2025 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -1.97% | 10,975,148 |
| Nov 3, 2025 | 4.61 | 4.62 | 4.52 | 4.57 | 4.57 | -0.87% | 8,991,279 |
| Oct 31, 2025 | 4.50 | 4.62 | 4.45 | 4.61 | 4.61 | 1.32% | 10,836,927 |
| Oct 30, 2025 | 4.62 | 4.63 | 4.47 | 4.55 | 4.55 | -1.52% | 12,248,385 |
| Oct 29, 2025 | 4.70 | 4.76 | 4.61 | 4.62 | 4.62 | -2.12% | 11,360,120 |
| Oct 28, 2025 | 4.82 | 4.83 | 4.71 | 4.72 | 4.72 | -2.68% | 10,111,978 |
| Oct 27, 2025 | 4.86 | 4.94 | 4.82 | 4.85 | 4.85 | 0.83% | 9,498,533 |
| Oct 24, 2025 | 4.88 | 4.91 | 4.80 | 4.81 | 4.81 | -0.82% | 7,888,513 |
| Oct 23, 2025 | 4.79 | 4.87 | 4.76 | 4.85 | 4.85 | 1.46% | 8,176,256 |
| Oct 22, 2025 | 4.77 | 4.82 | 4.74 | 4.78 | 4.78 | -0.21% | 9,421,879 |
| Oct 21, 2025 | 4.75 | 4.89 | 4.73 | 4.79 | 4.79 | 1.27% | 8,770,516 |
| Oct 20, 2025 | 4.80 | 4.89 | 4.73 | 4.73 | 4.73 | -1.05% | 8,049,929 |
| Oct 17, 2025 | 4.77 | 4.82 | 4.74 | 4.78 | 4.78 | 0.42% | 6,619,189 |
| Oct 16, 2025 | 4.81 | 4.85 | 4.76 | 4.76 | 4.76 | -0.83% | 7,526,749 |
| Oct 15, 2025 | 4.88 | 4.96 | 4.80 | 4.80 | 4.80 | -1.84% | 7,005,567 |
| Oct 14, 2025 | 4.78 | 4.94 | 4.75 | 4.89 | 4.89 | 1.03% | 8,718,582 |