Under Armour Inc. (UAA)
6.30
-0.05 (-0.79%)
At close: Mar 28, 2025, 3:59 PM
6.33
0.48%
After-hours: Mar 28, 2025, 06:00 PM EDT
UAA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.25 | 6.36 | 6.21 | 6.30 | -0.05 | -0.79% | 9,563,828 |
| Mar 27, 2025 | 6.28 | 6.40 | 6.25 | 6.35 | 0.03 | 0.47% | 9,417,166 |
| Mar 26, 2025 | 6.39 | 6.41 | 6.21 | 6.32 | -0.07 | -1.10% | 14,176,800 |
| Mar 25, 2025 | 6.63 | 6.70 | 6.39 | 6.39 | -0.22 | -3.33% | 12,828,300 |
| Mar 24, 2025 | 6.46 | 6.64 | 6.44 | 6.61 | 0.19 | 2.96% | 18,738,339 |
| Mar 21, 2025 | 6.35 | 6.50 | 6.28 | 6.42 | -0.05 | -0.77% | 20,112,000 |
| Mar 20, 2025 | 6.54 | 6.63 | 6.47 | 6.47 | -0.13 | -1.97% | 12,903,637 |
| Mar 19, 2025 | 6.69 | 6.73 | 6.58 | 6.60 | -0.11 | -1.64% | 11,345,000 |
| Mar 18, 2025 | 6.96 | 6.98 | 6.69 | 6.71 | -0.23 | -3.31% | 9,619,100 |
| Mar 17, 2025 | 6.74 | 7.02 | 6.73 | 6.94 | 0.24 | 3.58% | 18,302,337 |
| Mar 14, 2025 | 7.14 | 7.16 | 6.70 | 6.70 | -0.35 | -4.96% | 20,514,400 |
| Mar 13, 2025 | 7.13 | 7.30 | 6.92 | 7.05 | -0.14 | -1.95% | 20,515,600 |
| Mar 12, 2025 | 7.42 | 7.47 | 6.94 | 7.19 | -0.19 | -2.57% | 13,486,946 |
| Mar 11, 2025 | 7.27 | 7.48 | 7.20 | 7.38 | 0.12 | 1.65% | 13,719,600 |
| Mar 10, 2025 | 7.01 | 7.47 | 7.00 | 7.26 | 0.18 | 2.54% | 12,089,965 |
| Mar 7, 2025 | 6.78 | 7.11 | 6.73 | 7.08 | 0.18 | 2.61% | 15,136,921 |
| Mar 6, 2025 | 6.93 | 7.20 | 6.87 | 6.90 | -0.05 | -0.72% | 17,788,640 |
| Mar 5, 2025 | 6.71 | 6.97 | 6.66 | 6.95 | 0.28 | 4.20% | 14,917,100 |
| Mar 4, 2025 | 6.62 | 6.79 | 6.49 | 6.67 | -0.05 | -0.74% | 13,302,217 |
| Mar 3, 2025 | 6.91 | 6.98 | 6.63 | 6.72 | -0.09 | -1.32% | 18,028,740 |
| Feb 28, 2025 | 6.78 | 6.90 | 6.75 | 6.81 | 0.03 | 0.44% | 9,433,501 |
| Feb 27, 2025 | 6.95 | 7.00 | 6.77 | 6.78 | -0.20 | -2.87% | 10,068,600 |
| Feb 26, 2025 | 7.22 | 7.27 | 6.89 | 6.98 | -0.13 | -1.83% | 10,082,600 |
| Feb 25, 2025 | 7.17 | 7.23 | 7.03 | 7.11 | -0.10 | -1.39% | 9,948,987 |
| Feb 24, 2025 | 7.20 | 7.32 | 7.07 | 7.21 | 0.12 | 1.69% | 12,139,902 |
| Feb 21, 2025 | 7.26 | 7.31 | 7.05 | 7.09 | -0.07 | -0.98% | 9,805,277 |
| Feb 20, 2025 | 7.29 | 7.36 | 7.12 | 7.16 | -0.08 | -1.10% | 9,086,941 |
| Feb 19, 2025 | 7.17 | 7.30 | 7.10 | 7.24 | 0.02 | 0.28% | 10,928,982 |
| Feb 18, 2025 | 7.11 | 7.23 | 7.05 | 7.22 | 0.12 | 1.69% | 11,350,900 |
| Feb 14, 2025 | 7.26 | 7.29 | 7.09 | 7.10 | -0.18 | -2.47% | 9,948,200 |
| Feb 13, 2025 | 7.23 | 7.33 | 7.17 | 7.28 | 0.14 | 1.96% | 10,051,850 |
| Feb 12, 2025 | 7.11 | 7.19 | 7.03 | 7.14 | -0.09 | -1.24% | 9,435,879 |
| Feb 11, 2025 | 7.17 | 7.23 | 7.05 | 7.23 | -0.05 | -0.69% | 12,492,200 |
| Feb 10, 2025 | 7.35 | 7.48 | 7.23 | 7.28 | -0.02 | -0.27% | 12,861,734 |
| Feb 7, 2025 | 7.55 | 7.60 | 7.28 | 7.30 | -0.30 | -3.95% | 13,404,500 |
| Feb 6, 2025 | 8.46 | 8.65 | 7.56 | 7.60 | -0.64 | -7.77% | 22,370,400 |
| Feb 5, 2025 | 8.26 | 8.31 | 8.13 | 8.24 | -0.01 | -0.12% | 13,498,300 |
| Feb 4, 2025 | 8.24 | 8.48 | 8.11 | 8.25 | 0.00 | 0.00% | 9,003,541 |
| Feb 3, 2025 | 8.07 | 8.38 | 7.97 | 8.25 | -0.10 | -1.20% | 16,350,035 |
| Jan 31, 2025 | 8.63 | 8.63 | 8.35 | 8.35 | -0.31 | -3.58% | 9,094,549 |
| Jan 30, 2025 | 8.32 | 8.72 | 8.26 | 8.66 | 0.45 | 5.48% | 7,744,429 |
| Jan 29, 2025 | 8.15 | 8.34 | 8.05 | 8.21 | 0.11 | 1.36% | 7,816,069 |
| Jan 28, 2025 | 8.28 | 8.47 | 8.10 | 8.10 | -0.16 | -1.94% | 12,492,204 |
| Jan 27, 2025 | 8.36 | 8.48 | 8.07 | 8.26 | -0.16 | -1.90% | 14,277,222 |
| Jan 24, 2025 | 8.49 | 8.61 | 8.34 | 8.42 | -0.10 | -1.17% | 8,181,700 |
| Jan 23, 2025 | 8.55 | 8.60 | 8.30 | 8.52 | -0.09 | -1.05% | 7,297,800 |
| Jan 22, 2025 | 8.55 | 8.64 | 8.44 | 8.61 | 0.07 | 0.82% | 7,774,538 |
| Jan 21, 2025 | 8.28 | 8.58 | 8.25 | 8.54 | 0.34 | 4.15% | 9,396,808 |
| Jan 17, 2025 | 8.14 | 8.39 | 8.04 | 8.20 | 0.12 | 1.49% | 7,375,419 |
| Jan 16, 2025 | 7.95 | 8.08 | 7.71 | 8.08 | -0.02 | -0.25% | 8,615,201 |