Under Armour Inc. (UA)
NYSE: UA
· Real-Time Price · USD
4.76
-0.13 (-2.76%)
At close: Aug 14, 2025, 3:59 PM
4.85
1.89%
Pre-market: Aug 15, 2025, 07:09 AM EDT
UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.86 | 4.86 | 4.70 | 4.76 | 4.76 | -2.86% | 7,441,905 |
| 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 |
| Aug 8, 2025 | 5.12 | 5.36 | 4.88 | 5.19 | 5.19 | -17.22% | 21,853,306 |
| Aug 7, 2025 | 6.48 | 6.49 | 6.23 | 6.27 | 6.27 | -1.57% | 3,032,287 |
| Aug 6, 2025 | 6.35 | 6.42 | 6.32 | 6.37 | 6.37 | 0.63% | 1,996,385 |
| Aug 5, 2025 | 6.43 | 6.45 | 6.32 | 6.33 | 6.33 | -1.09% | 2,296,534 |
| Aug 4, 2025 | 6.26 | 6.47 | 6.25 | 6.40 | 6.40 | 3.39% | 2,741,108 |
| Aug 1, 2025 | 6.19 | 6.23 | 6.08 | 6.19 | 6.19 | -1.75% | 2,428,007 |
| Jul 31, 2025 | 6.33 | 6.39 | 6.24 | 6.30 | 6.30 | -0.94% | 2,255,798 |
| Jul 30, 2025 | 6.60 | 6.60 | 6.30 | 6.36 | 6.36 | -2.45% | 3,309,008 |
| Jul 29, 2025 | 6.77 | 6.77 | 6.44 | 6.52 | 6.52 | -3.83% | 2,108,206 |
| Jul 28, 2025 | 6.96 | 6.98 | 6.73 | 6.78 | 6.78 | -2.02% | 2,000,781 |
| Jul 25, 2025 | 6.82 | 6.93 | 6.65 | 6.92 | 6.92 | 2.06% | 2,049,485 |
| Jul 24, 2025 | 6.87 | 7.08 | 6.76 | 6.78 | 6.78 | -2.16% | 2,183,888 |
| Jul 23, 2025 | 6.84 | 7.03 | 6.82 | 6.93 | 6.93 | 2.51% | 2,078,162 |
| Jul 22, 2025 | 6.66 | 6.81 | 6.62 | 6.76 | 6.76 | 2.42% | 2,465,151 |
| Jul 21, 2025 | 6.52 | 6.83 | 6.52 | 6.60 | 6.60 | 2.17% | 2,777,137 |
| Jul 18, 2025 | 6.48 | 6.54 | 6.41 | 6.46 | 6.46 | 0.62% | 1,689,842 |