Under Armour, Inc.UAANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.74 | $5.81 | $5.64 | $5.78 | 9.37M |
| 1/15/2026 | $5.71 | $5.78 | $5.61 | $5.76 | 8.58M |
| 1/14/2026 | $5.60 | $5.81 | $5.51 | $5.80 | 10.95M |
| 1/13/2026 | $5.58 | $5.73 | $5.46 | $5.61 | 9.54M |
| 1/12/2026 | $5.48 | $5.67 | $5.39 | $5.59 | 9.11M |
| 1/9/2026 | $6.03 | $6.11 | $5.59 | $5.64 | 15.10M |
| 1/8/2026 | $5.62 | $6.10 | $5.56 | $6.00 | 16.47M |
| 1/7/2026 | $5.77 | $5.87 | $5.65 | $5.72 | 19.90M |
| 1/6/2026 | $5.62 | $5.69 | $5.30 | $5.69 | 26.65M |
| 1/5/2026 | $5.29 | $5.44 | $5.20 | $5.42 | 13.00M |
| 1/2/2026 | $5.16 | $5.47 | $5.14 | $5.29 | 14.58M |
| 12/31/2025 | $5.15 | $5.16 | $4.96 | $4.97 | 13.27M |
| 12/30/2025 | $4.91 | $5.20 | $4.91 | $5.14 | 29.99M |
| 12/29/2025 | $4.61 | $4.78 | $4.61 | $4.78 | 11.62M |
| 12/26/2025 | $4.63 | $4.68 | $4.60 | $4.65 | 8.00M |
| 12/24/2025 | $4.56 | $4.66 | $4.56 | $4.62 | 4.78M |
| 12/23/2025 | $4.55 | $4.60 | $4.51 | $4.56 | 8.10M |
| 12/22/2025 | $4.56 | $4.64 | $4.45 | $4.55 | 19.64M |
| 12/19/2025 | $4.47 | $4.59 | $4.44 | $4.53 | 44.28M |
| 12/18/2025 | $4.44 | $4.61 | $4.42 | $4.54 | 13.37M |
| 12/17/2025 | $4.35 | $4.47 | $4.34 | $4.37 | 10.79M |
| 12/16/2025 | $4.29 | $4.37 | $4.28 | $4.35 | 9.73M |
| 12/15/2025 | $4.36 | $4.39 | $4.26 | $4.30 | 6.92M |
| 12/12/2025 | $4.45 | $4.55 | $4.30 | $4.33 | 7.64M |
| 12/11/2025 | $4.36 | $4.44 | $4.35 | $4.42 | 6.34M |
| 12/10/2025 | $4.36 | $4.46 | $4.36 | $4.38 | 7.75M |
| 12/9/2025 | $4.32 | $4.39 | $4.29 | $4.31 | 6.19M |
| 12/8/2025 | $4.53 | $4.53 | $4.32 | $4.36 | 11.25M |
| 12/5/2025 | $4.53 | $4.57 | $4.49 | $4.55 | 6.21M |
| 12/4/2025 | $4.60 | $4.63 | $4.51 | $4.53 | 8.04M |
| 12/3/2025 | $4.60 | $4.70 | $4.55 | $4.64 | 5.73M |
| 12/2/2025 | $4.62 | $4.63 | $4.51 | $4.56 | 6.11M |
| 12/1/2025 | $4.57 | $4.70 | $4.53 | $4.58 | 7.65M |
| 11/28/2025 | $4.63 | $4.66 | $4.60 | $4.62 | 3.46M |
| 11/26/2025 | $4.48 | $4.69 | $4.44 | $4.62 | 6.92M |
| 11/25/2025 | $4.45 | $4.59 | $4.42 | $4.50 | 9.30M |
| 11/24/2025 | $4.29 | $4.44 | $4.22 | $4.40 | 10.45M |
| 11/21/2025 | $4.19 | $4.36 | $4.18 | $4.28 | 11.17M |
| 11/20/2025 | $4.25 | $4.31 | $4.13 | $4.17 | 9.26M |
| 11/19/2025 | $4.29 | $4.35 | $4.20 | $4.23 | 7.20M |
| 11/18/2025 | $4.20 | $4.30 | $4.17 | $4.27 | 7.47M |
| 11/17/2025 | $4.50 | $4.50 | $4.22 | $4.26 | 14.49M |
| 11/14/2025 | $4.57 | $4.62 | $4.51 | $4.53 | 9.48M |
| 11/13/2025 | $4.78 | $4.86 | $4.66 | $4.66 | 7.49M |
| 11/12/2025 | $4.69 | $4.83 | $4.68 | $4.81 | 11.14M |
| 11/11/2025 | $4.52 | $4.73 | $4.50 | $4.63 | 10.58M |
| 11/10/2025 | $4.69 | $4.71 | $4.43 | $4.48 | 10.22M |
| 11/7/2025 | $4.51 | $4.69 | $4.51 | $4.66 | 15.50M |
| 11/6/2025 | $4.53 | $4.69 | $4.35 | $4.55 | 18.61M |
| 11/5/2025 | $4.44 | $4.66 | $4.43 | $4.61 | 15.93M |
| 11/4/2025 | $4.52 | $4.52 | $4.44 | $4.48 | 10.98M |
| 11/3/2025 | $4.61 | $4.62 | $4.52 | $4.57 | 8.99M |
| 10/31/2025 | $4.50 | $4.62 | $4.45 | $4.61 | 10.84M |
| 10/30/2025 | $4.62 | $4.63 | $4.47 | $4.55 | 12.25M |
| 10/29/2025 | $4.70 | $4.76 | $4.61 | $4.62 | 11.36M |
| 10/28/2025 | $4.82 | $4.83 | $4.71 | $4.72 | 10.11M |
| 10/27/2025 | $4.86 | $4.94 | $4.82 | $4.85 | 9.50M |
| 10/24/2025 | $4.88 | $4.91 | $4.80 | $4.81 | 7.89M |
| 10/23/2025 | $4.79 | $4.87 | $4.76 | $4.85 | 8.18M |
| 10/22/2025 | $4.77 | $4.82 | $4.74 | $4.78 | 9.42M |
| 10/21/2025 | $4.75 | $4.89 | $4.72 | $4.79 | 8.77M |
| 10/20/2025 | $4.80 | $4.89 | $4.73 | $4.73 | 8.05M |