5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
-14.58%
6 MONTH PERFORMANCE
+44.47%
YEAR-TO-DATE PERFORMANCE
+30.63%
1 YEAR PERFORMANCE
+14.63%
Under Armour Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.30 | $6.23 (-1.11%) | $6.32 | $6.16 | 953.98 K | $2.64 B |
| 05/05/2026 | $5.96 | $6.08 (2.01%) | $6.11 | $5.93 | 2.36 M | $2.58 B |
| 05/04/2026 | $6.08 | $5.91 (-2.8%) | $6.14 | $5.91 | 2.37 M | $2.51 B |
| 05/01/2026 | $6.12 | $6.09 (-0.49%) | $6.17 | $6.05 | 2.16 M | $2.59 B |
| 04/30/2026 | $5.98 | $6.07 (1.51%) | $6.26 | $5.96 | 2.47 M | $2.58 B |
| 04/29/2026 | $6.15 | $5.96 (-3.09%) | $6.23 | $5.89 | 1.92 M | $2.53 B |
| 04/28/2026 | $6.25 | $6.19 (-0.96%) | $6.32 | $6.15 | 1.82 M | $2.63 B |
| 04/27/2026 | $5.99 | $6.20 (3.51%) | $6.21 | $5.99 | 2.40 M | $2.63 B |
| 04/24/2026 | $6.17 | $5.99 (-2.92%) | $6.18 | $5.95 | 1.60 M | $2.54 B |
| 04/23/2026 | $6.10 | $6.19 (1.48%) | $6.27 | $6.03 | 2.18 M | $2.63 B |
| 04/22/2026 | $6.60 | $6.11 (-7.42%) | $6.65 | $6.07 | 2.58 M | $2.60 B |
| 04/21/2026 | $6.45 | $6.51 (0.93%) | $6.65 | $6.38 | 2.69 M | $2.77 B |
| 04/20/2026 | $6.24 | $6.45 (3.37%) | $6.48 | $6.24 | 3.99 M | $2.74 B |
| 04/17/2026 | $6.26 | $6.30 (0.64%) | $6.50 | $6.25 | 4.00 M | $2.68 B |
| 04/16/2026 | $6.13 | $6.08 (-0.82%) | $6.29 | $5.99 | 2.79 M | $2.58 B |
| 04/15/2026 | $6.14 | $6.15 (0.16%) | $6.29 | $6.09 | 1.68 M | $2.61 B |
| 04/14/2026 | $6.04 | $6.14 (1.66%) | $6.23 | $6.02 | 2.14 M | $2.61 B |
| 04/13/2026 | $5.93 | $5.99 (1.01%) | $6.01 | $5.80 | 1.96 M | $2.54 B |
| 04/10/2026 | $6.13 | $6.00 (-2.12%) | $6.20 | $5.99 | 1.67 M | $2.55 B |
| 04/09/2026 | $5.83 | $6.12 (4.97%) | $6.14 | $5.83 | 2.51 M | $2.60 B |
| 04/08/2026 | $6.04 | $5.87 (-2.81%) | $6.24 | $5.85 | 2.70 M | $2.49 B |
| 04/07/2026 | $5.67 | $5.76 (1.59%) | $5.81 | $5.66 | 2.66 M | $2.45 B |
| 04/06/2026 | $5.48 | $5.77 (5.29%) | $5.79 | $5.48 | 2.20 M | $2.45 B |
| 04/02/2026 | $5.52 | $5.50 (-0.36%) | $5.57 | $5.30 | 2.30 M | $2.34 B |
| 04/01/2026 | $5.71 | $5.60 (-1.93%) | $5.75 | $5.50 | 2.55 M | $2.38 B |
| 03/31/2026 | $5.71 | $5.79 (1.4%) | $5.94 | $5.69 | 4.47 M | $2.46 B |
| 03/30/2026 | $5.65 | $5.53 (-2.12%) | $5.74 | $5.46 | 3.10 M | $2.35 B |
| 03/27/2026 | $5.73 | $5.63 (-1.75%) | $5.77 | $5.58 | 1.99 M | $2.39 B |
| 03/26/2026 | $5.81 | $5.76 (-0.86%) | $5.92 | $5.74 | 1.95 M | $2.45 B |
| 03/25/2026 | $5.98 | $5.85 (-2.17%) | $6.00 | $5.76 | 2.23 M | $2.49 B |
| 03/24/2026 | $5.89 | $5.90 (0.17%) | $6.07 | $5.86 | 1.91 M | $2.51 B |
| 03/23/2026 | $5.80 | $5.96 (2.76%) | $6.07 | $5.80 | 2.01 M | $2.53 B |
| 03/20/2026 | $5.99 | $5.71 (-4.67%) | $5.99 | $5.67 | 3.47 M | $2.43 B |
| 03/19/2026 | $5.85 | $5.94 (1.54%) | $5.96 | $5.78 | 2.39 M | $2.52 B |
| 03/18/2026 | $6.04 | $5.94 (-1.66%) | $6.20 | $5.93 | 2.21 M | $2.52 B |
| 03/17/2026 | $6.23 | $6.08 (-2.41%) | $6.26 | $6.04 | 2.16 M | $2.58 B |
| 03/16/2026 | $6.32 | $6.19 (-2.06%) | $6.38 | $6.18 | 2.28 M | $2.63 B |
| 03/13/2026 | $6.35 | $6.27 (-1.26%) | $6.52 | $6.21 | 2.03 M | $2.66 B |
| 03/12/2026 | $6.20 | $6.29 (1.45%) | $6.36 | $6.10 | 2.35 M | $2.67 B |
| 03/11/2026 | $6.47 | $6.30 (-2.63%) | $6.51 | $6.29 | 2.33 M | $2.68 B |
| 03/10/2026 | $6.22 | $6.47 (4.02%) | $6.65 | $6.18 | 3.72 M | $2.75 B |
| 03/09/2026 | $6.26 | $6.26 (0%) | $6.29 | $5.90 | 5.40 M | $2.66 B |
| 03/06/2026 | $6.40 | $6.41 (0.16%) | $6.50 | $6.32 | 2.79 M | $2.72 B |
| 03/05/2026 | $6.60 | $6.55 (-0.76%) | $6.74 | $6.47 | 2.93 M | $2.78 B |
| 03/04/2026 | $7.04 | $6.70 (-4.83%) | $7.04 | $6.67 | 2.90 M | $2.85 B |
| 03/03/2026 | $6.70 | $6.97 (4.03%) | $7.08 | $6.65 | 3.63 M | $2.96 B |
| 03/02/2026 | $6.95 | $7.07 (1.73%) | $7.17 | $6.93 | 2.35 M | $3.00 B |
| 02/27/2026 | $7.28 | $7.23 (-0.69%) | $7.28 | $6.99 | 3.28 M | $3.07 B |
| 02/26/2026 | $7.40 | $7.38 (-0.27%) | $7.56 | $7.38 | 2.41 M | $3.14 B |
| 02/25/2026 | $7.55 | $7.36 (-2.52%) | $7.64 | $7.32 | 1.82 M | $3.13 B |
| 02/24/2026 | $7.45 | $7.54 (1.21%) | $7.58 | $7.25 | 2.08 M | $3.20 B |
| 02/23/2026 | $7.83 | $7.45 (-4.85%) | $7.83 | $7.39 | 2.78 M | $3.17 B |
| 02/20/2026 | $7.48 | $7.88 (5.35%) | $7.91 | $7.45 | 4.37 M | $3.35 B |
| 02/19/2026 | $7.58 | $7.49 (-1.19%) | $7.60 | $7.36 | 2.48 M | $3.18 B |
| 02/18/2026 | $7.54 | $7.63 (1.19%) | $7.80 | $7.50 | 4.40 M | $3.24 B |
| 02/17/2026 | $6.99 | $7.54 (7.87%) | $7.59 | $6.99 | 5.31 M | $3.20 B |
| 02/13/2026 | $6.84 | $6.97 (1.9%) | $7.02 | $6.74 | 2.35 M | $2.96 B |
| 02/12/2026 | $6.71 | $6.83 (1.79%) | $7.02 | $6.63 | 3.93 M | $2.90 B |
| 02/11/2026 | $6.88 | $6.75 (-1.89%) | $6.90 | $6.58 | 3.08 M | $2.87 B |
| 02/10/2026 | $7.19 | $6.84 (-4.87%) | $7.27 | $6.81 | 9.36 M | $2.91 B |
| 02/09/2026 | $7.15 | $7.66 (7.13%) | $7.70 | $7.15 | 5.78 M | $3.25 B |
| 02/06/2026 | $6.21 | $7.34 (18.2%) | $7.37 | $6.21 | 11.73 M | $3.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
