Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
4.550
+0.020 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
4.470
-0.080 (-1.76%)
After-hours: Dec 5, 2025, 7:56 PM EST
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.53 | 4.57 | 4.49 | 4.55 | 4.55 | 0.44% | 6,148,474 |
| Dec 4, 2025 | 4.60 | 4.63 | 4.51 | 4.53 | 4.53 | -2.37% | 8,037,831 |
| Dec 3, 2025 | 4.60 | 4.70 | 4.55 | 4.64 | 4.64 | 1.75% | 5,726,156 |
| 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 |
| Oct 13, 2025 | 4.78 | 4.90 | 4.77 | 4.84 | 4.84 | 1.89% | 9,360,369 |
| Oct 10, 2025 | 4.84 | 4.84 | 4.72 | 4.75 | 4.75 | -1.25% | 10,563,172 |
| Oct 9, 2025 | 4.96 | 5.02 | 4.79 | 4.81 | 4.81 | -2.83% | 9,135,254 |
| Oct 8, 2025 | 4.87 | 4.96 | 4.83 | 4.95 | 4.95 | 2.06% | 7,658,971 |
| Oct 7, 2025 | 4.99 | 5.06 | 4.84 | 4.85 | 4.85 | -3.00% | 8,628,689 |
| Oct 6, 2025 | 5.06 | 5.06 | 4.96 | 5.00 | 5.00 | -0.99% | 7,460,996 |
| Oct 3, 2025 | 5.11 | 5.14 | 5.03 | 5.05 | 5.05 | -0.79% | 8,576,508 |
| Oct 2, 2025 | 5.07 | 5.15 | 5.04 | 5.09 | 5.09 | 1.19% | 9,883,402 |
| Oct 1, 2025 | 5.01 | 5.11 | 4.99 | 5.03 | 5.03 | 0.80% | 10,613,902 |
| Sep 30, 2025 | 5.00 | 5.05 | 4.90 | 4.99 | 4.99 | -0.20% | 8,594,419 |
| Sep 29, 2025 | 5.02 | 5.05 | 4.94 | 5.00 | 5.00 | 0.60% | 9,091,647 |
| Sep 26, 2025 | 4.80 | 5.01 | 4.79 | 4.97 | 4.97 | 4.19% | 14,483,047 |
| Sep 25, 2025 | 4.83 | 4.83 | 4.72 | 4.77 | 4.77 | -1.45% | 11,912,714 |
| Sep 24, 2025 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | 1.26% | 10,013,662 |
| Sep 23, 2025 | 4.82 | 4.96 | 4.78 | 4.78 | 4.78 | - | 12,853,820 |
| Sep 22, 2025 | 4.82 | 4.89 | 4.78 | 4.78 | 4.78 | -1.04% | 11,119,516 |
| Sep 19, 2025 | 4.95 | 4.97 | 4.83 | 4.83 | 4.83 | -2.42% | 16,215,720 |
| Sep 18, 2025 | 4.91 | 5.05 | 4.89 | 4.95 | 4.95 | 1.85% | 12,189,776 |
| Sep 17, 2025 | 4.87 | 5.03 | 4.84 | 4.86 | 4.86 | - | 13,202,808 |
| Sep 16, 2025 | 4.88 | 4.93 | 4.82 | 4.86 | 4.86 | -0.41% | 10,944,190 |
| Sep 15, 2025 | 4.79 | 4.98 | 4.76 | 4.88 | 4.88 | 0.62% | 10,824,989 |
| Sep 12, 2025 | 4.98 | 5.01 | 4.78 | 4.85 | 4.85 | -3.58% | 19,419,480 |
| Sep 11, 2025 | 5.00 | 5.05 | 4.97 | 5.03 | 5.03 | 0.60% | 9,107,841 |
| Sep 10, 2025 | 5.00 | 5.04 | 4.91 | 5.00 | 5.00 | -0.79% | 13,074,387 |
| Sep 9, 2025 | 5.08 | 5.13 | 5.01 | 5.04 | 5.04 | -1.18% | 8,221,906 |
| Sep 8, 2025 | 5.12 | 5.12 | 4.99 | 5.10 | 5.10 | -0.78% | 10,115,388 |
| Sep 5, 2025 | 5.23 | 5.30 | 5.10 | 5.14 | 5.14 | -2.28% | 9,345,174 |
| Sep 4, 2025 | 5.06 | 5.31 | 5.04 | 5.26 | 5.26 | 3.95% | 13,689,992 |
| Sep 3, 2025 | 5.02 | 5.09 | 5.00 | 5.06 | 5.06 | 0.60% | 10,271,391 |
| Sep 2, 2025 | 4.95 | 5.07 | 4.95 | 5.03 | 5.03 | 0.60% | 13,475,841 |
| Aug 29, 2025 | 5.01 | 5.08 | 4.96 | 5.00 | 5.00 | -0.40% | 10,531,247 |
| Aug 28, 2025 | 5.07 | 5.12 | 5.00 | 5.02 | 5.02 | -0.40% | 11,861,376 |
| Aug 27, 2025 | 5.00 | 5.14 | 5.00 | 5.04 | 5.04 | 1.00% | 13,281,613 |
| Aug 26, 2025 | 5.09 | 5.13 | 4.95 | 4.99 | 4.99 | -1.58% | 12,821,391 |
| Aug 25, 2025 | 5.11 | 5.18 | 5.00 | 5.07 | 5.07 | -1.36% | 16,467,538 |
| Aug 22, 2025 | 5.07 | 5.19 | 5.02 | 5.14 | 5.14 | 1.78% | 12,239,822 |
| Aug 21, 2025 | 5.08 | 5.10 | 4.94 | 5.05 | 5.05 | -1.56% | 16,838,677 |
| Aug 20, 2025 | 5.13 | 5.30 | 5.10 | 5.13 | 5.13 | 0.98% | 13,439,100 |
| Aug 19, 2025 | 5.30 | 5.38 | 5.05 | 5.08 | 5.08 | -1.74% | 17,601,404 |
| Aug 18, 2025 | 5.18 | 5.31 | 5.14 | 5.17 | 5.17 | - | 15,829,039 |
| Aug 15, 2025 | 5.18 | 5.37 | 5.03 | 5.17 | 5.17 | 5.08% | 30,531,327 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.85 | 4.92 | 4.92 | -2.77% | 20,825,511 |
| Aug 13, 2025 | 5.06 | 5.15 | 5.00 | 5.06 | 5.06 | 0.60% | 23,318,486 |
| Aug 12, 2025 | 5.14 | 5.15 | 4.99 | 5.03 | 5.03 | -1.76% | 25,241,165 |
| Aug 11, 2025 | 5.60 | 5.63 | 5.09 | 5.12 | 5.12 | -5.88% | 25,100,179 |
| Aug 8, 2025 | 5.28 | 5.65 | 5.12 | 5.44 | 5.44 | -18.07% | 61,855,588 |
| Aug 7, 2025 | 6.84 | 6.86 | 6.59 | 6.64 | 6.64 | -1.34% | 12,564,650 |
| Aug 6, 2025 | 6.72 | 6.80 | 6.68 | 6.73 | 6.73 | 0.30% | 4,269,151 |
| Aug 5, 2025 | 6.76 | 6.83 | 6.67 | 6.71 | 6.71 | -0.45% | 6,449,496 |
| Aug 4, 2025 | 6.64 | 6.83 | 6.60 | 6.74 | 6.74 | 2.59% | 6,714,321 |
| Aug 1, 2025 | 6.53 | 6.58 | 6.44 | 6.57 | 6.57 | -1.05% | 8,419,304 |
| Jul 31, 2025 | 6.70 | 6.80 | 6.61 | 6.64 | 6.64 | -1.78% | 8,124,962 |
| Jul 30, 2025 | 6.92 | 6.96 | 6.68 | 6.76 | 6.76 | -1.74% | 6,216,720 |
| Jul 29, 2025 | 7.14 | 7.16 | 6.83 | 6.88 | 6.88 | -3.91% | 8,462,749 |
| Jul 28, 2025 | 7.47 | 7.47 | 7.13 | 7.16 | 7.16 | -2.72% | 9,198,339 |
| Jul 25, 2025 | 7.21 | 7.36 | 7.04 | 7.36 | 7.36 | 2.65% | 10,206,765 |
| Jul 24, 2025 | 7.28 | 7.57 | 7.17 | 7.17 | 7.17 | -2.71% | 15,471,321 |
| Jul 23, 2025 | 7.30 | 7.49 | 7.26 | 7.37 | 7.37 | 2.36% | 7,538,908 |
| Jul 22, 2025 | 7.03 | 7.23 | 7.01 | 7.20 | 7.20 | 3.15% | 8,686,691 |
| Jul 21, 2025 | 7.00 | 7.25 | 6.95 | 6.98 | 6.98 | 1.75% | 10,111,843 |
| Jul 18, 2025 | 6.90 | 6.97 | 6.79 | 6.86 | 6.86 | 0.29% | 5,781,829 |
| Jul 17, 2025 | 6.76 | 6.87 | 6.73 | 6.84 | 6.84 | 2.24% | 6,967,493 |