Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Under Armour (NY:UAA)

5.030 +0.040 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 5.010 5.110 4.985 5.030 10,605,991 +0.04(+0.80%)
Sep 30, 2025 5.000 5.050 4.900 4.990 8,591,171 -0.01(-0.20%)
Sep 29, 2025 5.020 5.050 4.940 5.000 9,088,439 +0.03(+0.60%)
Sep 26, 2025 4.800 5.010 4.790 4.970 14,485,263 +0.20(+4.19%)
Sep 25, 2025 4.830 4.830 4.720 4.770 11,906,991 -0.07(-1.45%)
Sep 24, 2025 4.780 4.860 4.780 4.840 10,013,555 +0.06(+1.26%)
Sep 23, 2025 4.820 4.960 4.780 4.780 12,834,527 +0.00(+0.00%)
Sep 22, 2025 4.820 4.890 4.775 4.780 11,116,355 -0.05(-1.04%)
Sep 19, 2025 4.950 4.970 4.830 4.830 16,215,740 -0.12(-2.42%)
Sep 18, 2025 4.910 5.050 4.890 4.950 12,188,675 +0.09(+1.85%)
Sep 17, 2025 4.870 5.030 4.840 4.860 13,201,610 +0.00(+0.00%)
Sep 16, 2025 4.880 4.930 4.820 4.860 10,935,734 -0.02(-0.41%)
Sep 15, 2025 4.790 4.975 4.760 4.880 10,822,429 +0.03(+0.62%)
Sep 12, 2025 4.980 5.010 4.780 4.850 19,419,484 -0.18(-3.58%)
Sep 11, 2025 5.000 5.050 4.970 5.030 9,107,611 +0.03(+0.60%)
Sep 10, 2025 5.000 5.040 4.911 5.000 13,074,263 -0.04(-0.79%)
Sep 09, 2025 5.080 5.125 5.010 5.040 8,220,584 -0.06(-1.18%)
Sep 08, 2025 5.120 5.120 4.990 5.100 10,115,094 -0.04(-0.78%)
Sep 05, 2025 5.230 5.300 5.100 5.140 9,345,175 -0.12(-2.28%)
Sep 04, 2025 5.060 5.310 5.040 5.260 13,683,347 +0.20(+3.95%)
Sep 03, 2025 5.020 5.090 5.000 5.060 10,268,771 +0.03(+0.60%)
Sep 02, 2025 4.950 5.070 4.950 5.030 13,464,921 +0.03(+0.60%)
Aug 29, 2025 5.010 5.079 4.960 5.000 10,531,250 -0.02(-0.40%)
Aug 28, 2025 5.070 5.120 5.000 5.020 11,782,064 -0.02(-0.40%)
Aug 27, 2025 5.000 5.135 5.000 5.040 13,279,585 +0.05(+1.00%)
Aug 26, 2025 5.090 5.126 4.950 4.990 12,801,555 -0.08(-1.58%)
Aug 25, 2025 5.110 5.180 5.000 5.070 16,467,349 -0.07(-1.36%)
Aug 22, 2025 5.070 5.190 5.021 5.140 12,239,830 +0.09(+1.78%)
Aug 21, 2025 5.080 5.100 4.940 5.050 16,832,532 -0.08(-1.56%)
Aug 20, 2025 5.130 5.300 5.095 5.130 13,435,976 +0.05(+0.98%)
Aug 19, 2025 5.300 5.380 5.045 5.080 17,647,876 -0.09(-1.74%)
Aug 18, 2025 5.180 5.310 5.140 5.170 15,825,781 +0.00(+0.00%)
Aug 15, 2025 5.180 5.370 5.030 5.170 30,531,450 +0.25(+5.08%)
Aug 14, 2025 5.000 5.000 4.850 4.920 20,821,780 -0.14(-2.77%)
Aug 13, 2025 5.060 5.150 5.000 5.060 23,276,288 +0.03(+0.60%)
Aug 12, 2025 5.140 5.150 4.990 5.030 25,234,286 -0.09(-1.76%)
Aug 11, 2025 5.600 5.625 5.090 5.120 25,086,724 -0.32(-5.88%)
Aug 08, 2025 5.280 5.645 5.120 5.440 61,855,624 -1.20(-18.07%)
Aug 07, 2025 6.840 6.861 6.590 6.640 12,515,473 -0.09(-1.34%)
Aug 06, 2025 6.720 6.800 6.675 6.730 4,269,151 +0.02(+0.30%)
Aug 05, 2025 6.760 6.830 6.670 6.710 6,449,453 -0.03(-0.45%)
Aug 04, 2025 6.640 6.830 6.600 6.740 6,714,224 +0.17(+2.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.