Under Armour Inc. (UAA)
NYSE: UAA
· Real-Time Price · USD
5.13
-0.13 (-2.47%)
At close: Sep 05, 2025, 3:59 PM
5.15
0.38%
After-hours: Sep 05, 2025, 07:34 PM EDT
UAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.23 | 5.30 | 5.10 | 5.14 | 5.14 | -2.28% | 9,295,201 |
| 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 |
| Aug 28, 2025 | 5.07 | 5.12 | 5.00 | 5.02 | 5.02 | -0.40% | 11,861,400 |
| Aug 27, 2025 | 5.00 | 5.14 | 5.00 | 5.04 | 5.04 | 1.00% | 13,281,613 |
| Aug 26, 2025 | 5.09 | 5.13 | 4.95 | 4.99 | 4.99 | -1.58% | 12,821,400 |
| Aug 25, 2025 | 5.11 | 5.18 | 5.00 | 5.07 | 5.07 | -1.36% | 16,467,538 |
| Aug 22, 2025 | 5.07 | 5.19 | 5.02 | 5.14 | 5.14 | 1.78% | 12,239,822 |
| Aug 21, 2025 | 5.08 | 5.10 | 4.94 | 5.05 | 5.05 | -1.56% | 16,838,700 |
| Aug 20, 2025 | 5.13 | 5.30 | 5.10 | 5.13 | 5.13 | 0.98% | 13,439,100 |
| Aug 19, 2025 | 5.30 | 5.38 | 5.05 | 5.08 | 5.08 | -1.74% | 17,601,404 |
| Aug 18, 2025 | 5.18 | 5.31 | 5.14 | 5.17 | 5.17 | 0.00% | 15,829,039 |
| Aug 15, 2025 | 5.18 | 5.37 | 5.03 | 5.17 | 5.17 | 5.08% | 30,531,327 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.85 | 4.92 | 4.92 | -2.77% | 20,825,511 |
| 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 |