Under Armour Inc. (UAA)
NYSE: UAA
· Real-Time Price · USD
4.97
0.20 (4.19%)
At close: Sep 26, 2025, 3:59 PM
4.95
-0.49%
After-hours: Sep 26, 2025, 07:57 PM EDT
UAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.80 | 5.01 | 4.79 | 4.97 | 4.97 | 4.19% | 14,439,410 |
| 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% | 10,013,700 |
| Sep 23, 2025 | 4.82 | 4.96 | 4.78 | 4.78 | 4.78 | 0.00% | 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% | 12,189,800 |
| Sep 17, 2025 | 4.87 | 5.03 | 4.84 | 4.86 | 4.86 | 0.00% | 13,202,808 |
| Sep 16, 2025 | 4.88 | 4.93 | 4.82 | 4.86 | 4.86 | -0.41% | 10,944,200 |
| Sep 15, 2025 | 4.79 | 4.97 | 4.76 | 4.88 | 4.88 | 0.62% | 10,825,000 |
| Sep 12, 2025 | 4.98 | 5.01 | 4.78 | 4.85 | 4.85 | -3.58% | 19,419,500 |
| 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% | 13,074,400 |
| 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% | 10,115,400 |
| Sep 5, 2025 | 5.23 | 5.30 | 5.10 | 5.14 | 5.14 | -2.28% | 9,345,200 |
| Sep 4, 2025 | 5.06 | 5.31 | 5.04 | 5.26 | 5.26 | 3.95% | 13,690,000 |
| Sep 3, 2025 | 5.02 | 5.09 | 5.00 | 5.06 | 5.06 | 0.60% | 10,271,400 |
| 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 |