Under Armour, Inc.(UA)
$5.50▼-0.10 (-1.79%)
Under Armour, Inc.(UA)
NYSE
$5.50▼-0.10 (-1.79%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $5.52 | $5.57 | $5.30 | $5.50 | 2.30M |
| 4/1/2026 | $5.71 | $5.75 | $5.50 | $5.60 | 2.55M |
| 3/31/2026 | $5.71 | $5.94 | $5.69 | $5.79 | 4.47M |
| 3/30/2026 | $5.65 | $5.74 | $5.46 | $5.53 | 3.10M |
| 3/27/2026 | $5.73 | $5.77 | $5.58 | $5.63 | 1.99M |
| 3/26/2026 | $5.81 | $5.92 | $5.74 | $5.76 | 1.95M |
| 3/25/2026 | $5.98 | $6.00 | $5.76 | $5.85 | 2.23M |
| 3/24/2026 | $5.89 | $6.07 | $5.86 | $5.90 | 1.91M |
| 3/23/2026 | $5.80 | $6.07 | $5.80 | $5.96 | 2.01M |
| 3/20/2026 | $5.99 | $5.99 | $5.67 | $5.71 | 3.47M |
| 3/19/2026 | $5.85 | $5.96 | $5.78 | $5.94 | 2.39M |
| 3/18/2026 | $6.04 | $6.20 | $5.93 | $5.94 | 2.21M |
| 3/17/2026 | $6.23 | $6.26 | $6.04 | $6.08 | 2.16M |
| 3/16/2026 | $6.32 | $6.38 | $6.18 | $6.19 | 2.28M |
| 3/13/2026 | $6.35 | $6.52 | $6.21 | $6.27 | 2.03M |
| 3/12/2026 | $6.20 | $6.36 | $6.10 | $6.29 | 2.35M |
| 3/11/2026 | $6.47 | $6.51 | $6.29 | $6.30 | 2.33M |
| 3/10/2026 | $6.22 | $6.65 | $6.18 | $6.47 | 3.72M |
| 3/9/2026 | $6.26 | $6.29 | $5.90 | $6.26 | 5.40M |
| 3/6/2026 | $6.40 | $6.50 | $6.32 | $6.41 | 2.79M |
| 3/5/2026 | $6.60 | $6.74 | $6.47 | $6.55 | 2.93M |
| 3/4/2026 | $7.04 | $7.04 | $6.67 | $6.70 | 2.90M |
| 3/3/2026 | $6.70 | $7.08 | $6.65 | $6.97 | 3.63M |
| 3/2/2026 | $6.95 | $7.17 | $6.93 | $7.07 | 2.35M |
| 2/27/2026 | $7.28 | $7.28 | $6.99 | $7.23 | 3.28M |
| 2/26/2026 | $7.40 | $7.56 | $7.38 | $7.38 | 2.41M |
| 2/25/2026 | $7.55 | $7.64 | $7.32 | $7.36 | 1.82M |
| 2/24/2026 | $7.45 | $7.58 | $7.25 | $7.54 | 2.08M |
| 2/23/2026 | $7.83 | $7.83 | $7.39 | $7.45 | 2.78M |
| 2/20/2026 | $7.48 | $7.91 | $7.45 | $7.88 | 4.37M |
| 2/19/2026 | $7.58 | $7.60 | $7.36 | $7.49 | 2.48M |
| 2/18/2026 | $7.54 | $7.80 | $7.50 | $7.63 | 4.40M |
| 2/17/2026 | $6.99 | $7.59 | $6.99 | $7.54 | 5.31M |
| 2/13/2026 | $6.84 | $7.02 | $6.74 | $6.97 | 2.35M |
| 2/12/2026 | $6.71 | $7.02 | $6.63 | $6.83 | 3.93M |
| 2/11/2026 | $6.88 | $6.90 | $6.58 | $6.75 | 3.08M |
| 2/10/2026 | $7.19 | $7.27 | $6.81 | $6.84 | 9.36M |
| 2/9/2026 | $7.15 | $7.70 | $7.15 | $7.66 | 5.78M |
| 2/6/2026 | $6.21 | $7.37 | $6.21 | $7.34 | 11.73M |
| 2/5/2026 | $6.42 | $6.53 | $6.14 | $6.15 | 5.47M |
| 2/4/2026 | $6.20 | $6.57 | $6.20 | $6.51 | 6.96M |
| 2/3/2026 | $6.03 | $6.34 | $5.98 | $6.13 | 4.06M |
| 2/2/2026 | $6.01 | $6.14 | $5.82 | $6.06 | 4.12M |
| 1/30/2026 | $5.92 | $6.19 | $5.92 | $6.07 | 4.99M |
| 1/29/2026 | $5.95 | $6.05 | $5.86 | $5.93 | 3.51M |
| 1/28/2026 | $6.23 | $6.28 | $5.84 | $5.98 | 8.15M |
| 1/27/2026 | $6.25 | $6.35 | $6.16 | $6.21 | 5.75M |
| 1/26/2026 | $6.15 | $6.29 | $6.12 | $6.21 | 4.70M |
| 1/23/2026 | $6.09 | $6.22 | $6.09 | $6.21 | 5.75M |
| 1/22/2026 | $6.16 | $6.39 | $6.14 | $6.15 | 9.36M |
| 1/21/2026 | $5.71 | $6.11 | $5.68 | $6.09 | 20.79M |
| 1/20/2026 | $5.56 | $5.81 | $5.50 | $5.63 | 11.41M |
| 1/16/2026 | $5.56 | $5.70 | $5.45 | $5.69 | 7.35M |
| 1/15/2026 | $5.56 | $5.58 | $5.41 | $5.58 | 4.16M |
| 1/14/2026 | $5.45 | $5.60 | $5.33 | $5.60 | 4.37M |
| 1/13/2026 | $5.44 | $5.52 | $5.28 | $5.45 | 4.58M |
| 1/12/2026 | $5.29 | $5.45 | $5.20 | $5.40 | 3.98M |
| 1/9/2026 | $5.82 | $5.88 | $5.41 | $5.46 | 6.93M |
| 1/8/2026 | $5.46 | $5.89 | $5.36 | $5.80 | 8.46M |
| 1/7/2026 | $5.46 | $5.65 | $5.42 | $5.49 | 7.86M |
| 1/6/2026 | $5.32 | $5.47 | $5.13 | $5.43 | 10.15M |
| 1/5/2026 | $5.14 | $5.26 | $5.02 | $5.16 | 7.60M |