Under Armour Inc. (UAA)
NYSE: UAA
· Real-Time Price · USD
5.21
0.29 (5.89%)
At close: Aug 15, 2025, 1:05 PM
UAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.00 | 5.00 | 4.85 | 4.92 | 4.92 | -2.77% | 20,792,280 |
| Aug 13, 2025 | 5.06 | 5.15 | 5.00 | 5.06 | 5.06 | 0.60% | 23,318,500 |
| Aug 12, 2025 | 5.14 | 5.15 | 4.99 | 5.03 | 5.03 | -1.76% | 25,241,165 |
| Aug 11, 2025 | 5.60 | 5.63 | 5.09 | 5.12 | 5.12 | -5.88% | 25,100,200 |
| Aug 8, 2025 | 5.28 | 5.65 | 5.12 | 5.44 | 5.44 | -18.07% | 61,855,600 |
| Aug 7, 2025 | 6.84 | 6.86 | 6.59 | 6.64 | 6.64 | -1.34% | 12,564,700 |
| Aug 6, 2025 | 6.72 | 6.80 | 6.68 | 6.73 | 6.73 | 0.30% | 4,269,200 |
| Aug 5, 2025 | 6.76 | 6.83 | 6.67 | 6.71 | 6.71 | -0.45% | 6,449,500 |
| Aug 4, 2025 | 6.64 | 6.83 | 6.60 | 6.74 | 6.74 | 2.59% | 6,714,321 |
| Aug 1, 2025 | 6.53 | 6.58 | 6.44 | 6.57 | 6.57 | -1.05% | 8,419,304 |
| Jul 31, 2025 | 6.70 | 6.80 | 6.61 | 6.64 | 6.64 | -1.78% | 8,125,000 |
| Jul 30, 2025 | 6.92 | 6.96 | 6.68 | 6.76 | 6.76 | -1.74% | 6,216,720 |
| Jul 29, 2025 | 7.14 | 7.16 | 6.83 | 6.88 | 6.88 | -3.91% | 8,462,749 |
| Jul 28, 2025 | 7.47 | 7.47 | 7.13 | 7.16 | 7.16 | -2.72% | 9,198,339 |
| Jul 25, 2025 | 7.21 | 7.36 | 7.04 | 7.36 | 7.36 | 2.65% | 10,206,765 |
| Jul 24, 2025 | 7.28 | 7.57 | 7.17 | 7.17 | 7.17 | -2.71% | 15,471,321 |
| Jul 23, 2025 | 7.30 | 7.49 | 7.26 | 7.37 | 7.37 | 2.36% | 7,538,908 |
| Jul 22, 2025 | 7.03 | 7.23 | 7.01 | 7.20 | 7.20 | 3.15% | 8,686,700 |
| Jul 21, 2025 | 7.00 | 7.25 | 6.95 | 6.98 | 6.98 | 1.75% | 10,111,843 |
| Jul 18, 2025 | 6.90 | 6.97 | 6.79 | 6.86 | 6.86 | 0.29% | 5,781,829 |