Under Armour Inc. (UA)
NYSE: UA
· Real-Time Price · USD
4.92
-0.05 (-1.01%)
At close: Sep 08, 2025, 3:59 PM
4.90
-0.38%
Pre-market: Sep 09, 2025, 05:11 AM EDT
UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.99 | 4.99 | 4.83 | 4.92 | 4.92 | -1.01% | 4,836,217 |
| 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 | 0.00% | 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 | 5.01 | 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 |