Under Armour, Inc.UANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.01 | $6.14 | $5.82 | $6.06 | 4.11M |
| 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 |
| 1/2/2026 | $4.94 | $5.23 | $4.93 | $5.07 | 8.29M |
| 12/31/2025 | $4.95 | $4.95 | $4.75 | $4.80 | 6.40M |
| 12/30/2025 | $4.74 | $4.99 | $4.69 | $4.93 | 13.21M |
| 12/29/2025 | $4.40 | $4.55 | $4.40 | $4.54 | 4.95M |
| 12/26/2025 | $4.40 | $4.45 | $4.39 | $4.43 | 2.77M |
| 12/24/2025 | $4.36 | $4.44 | $4.35 | $4.41 | 1.94M |
| 12/23/2025 | $4.38 | $4.43 | $4.34 | $4.34 | 3.22M |
| 12/22/2025 | $4.35 | $4.44 | $4.28 | $4.38 | 7.82M |
| 12/19/2025 | $4.34 | $4.38 | $4.24 | $4.32 | 25.96M |
| 12/18/2025 | $4.19 | $4.38 | $4.19 | $4.36 | 6.55M |
| 12/17/2025 | $4.17 | $4.24 | $4.11 | $4.14 | 4.80M |
| 12/16/2025 | $4.10 | $4.19 | $4.07 | $4.19 | 3.78M |
| 12/15/2025 | $4.19 | $4.21 | $4.09 | $4.12 | 3.39M |
| 12/12/2025 | $4.26 | $4.35 | $4.13 | $4.16 | 3.67M |
| 12/11/2025 | $4.21 | $4.28 | $4.20 | $4.24 | 2.11M |
| 12/10/2025 | $4.19 | $4.27 | $4.17 | $4.22 | 3.07M |
| 12/9/2025 | $4.17 | $4.21 | $4.12 | $4.13 | 2.57M |
| 12/8/2025 | $4.35 | $4.35 | $4.17 | $4.19 | 4.87M |
| 12/5/2025 | $4.35 | $4.39 | $4.31 | $4.34 | 3.07M |
| 12/4/2025 | $4.41 | $4.42 | $4.33 | $4.35 | 3.59M |
| 12/3/2025 | $4.37 | $4.48 | $4.34 | $4.43 | 3.22M |
| 12/2/2025 | $4.39 | $4.40 | $4.30 | $4.33 | 3.53M |
| 12/1/2025 | $4.40 | $4.47 | $4.34 | $4.38 | 4.01M |
| 11/28/2025 | $4.42 | $4.46 | $4.40 | $4.43 | 1.69M |
| 11/26/2025 | $4.30 | $4.47 | $4.27 | $4.41 | 3.56M |
| 11/25/2025 | $4.23 | $4.40 | $4.21 | $4.30 | 5.26M |
| 11/24/2025 | $4.09 | $4.22 | $4.03 | $4.20 | 3.61M |
| 11/21/2025 | $3.98 | $4.15 | $3.98 | $4.09 | 5.66M |
| 11/20/2025 | $4.07 | $4.11 | $3.95 | $3.96 | 5.00M |
| 11/19/2025 | $4.11 | $4.21 | $4.03 | $4.07 | 6.85M |
| 11/18/2025 | $4.04 | $4.14 | $4.01 | $4.09 | 3.77M |
| 11/17/2025 | $4.33 | $4.33 | $4.06 | $4.06 | 6.34M |
| 11/14/2025 | $4.43 | $4.43 | $4.31 | $4.35 | 4.23M |
| 11/13/2025 | $4.55 | $4.64 | $4.45 | $4.47 | 3.65M |
| 11/12/2025 | $4.47 | $4.59 | $4.47 | $4.57 | 5.31M |
| 11/11/2025 | $4.31 | $4.51 | $4.31 | $4.44 | 6.62M |
| 11/10/2025 | $4.46 | $4.49 | $4.26 | $4.28 | 4.07M |
| 11/7/2025 | $4.31 | $4.48 | $4.31 | $4.44 | 5.78M |
| 11/6/2025 | $4.40 | $4.48 | $4.18 | $4.34 | 6.86M |
| 11/5/2025 | $4.30 | $4.47 | $4.29 | $4.41 | 6.66M |