Under Armour Inc. (UA)
NYSE: UA
· Real-Time Price · USD
4.93
0.01 (0.20%)
At close: Oct 03, 2025, 3:59 PM
4.92
-0.28%
After-hours: Oct 03, 2025, 07:55 PM EDT
UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.95 | 4.98 | 4.88 | 4.92 | 4.92 | 0.00% | 4,003,877 |
| 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 | 0.00% | 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 | 4.89 | 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 |
Page 1 of 123