5 DAY PERFORMANCE
+13.86%
1 MONTH PERFORMANCE
+11.04%
3 MONTH PERFORMANCE
-0.80%
6 MONTH PERFORMANCE
-21.99%
YEAR-TO-DATE PERFORMANCE
-33.91%
1 YEAR PERFORMANCE
-45.52%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.35 | $4.34 (-0.23%) | $4.39 | $4.31 | 3.07 M | $1.87 B |
| 12/04/2025 | $4.41 | $4.35 (-1.36%) | $4.42 | $4.33 | 3.59 M | $1.88 B |
| 12/03/2025 | $4.37 | $4.43 (1.37%) | $4.48 | $4.34 | 3.22 M | $1.91 B |
| 12/02/2025 | $4.39 | $4.33 (-1.37%) | $4.40 | $4.30 | 3.53 M | $1.87 B |
| 12/01/2025 | $4.40 | $4.38 (-0.45%) | $4.47 | $4.34 | 4.01 M | $1.89 B |
| 11/28/2025 | $4.42 | $4.43 (0.23%) | $4.46 | $4.40 | 1.69 M | $1.91 B |
| 11/26/2025 | $4.30 | $4.41 (2.56%) | $4.47 | $4.27 | 3.56 M | $1.90 B |
| 11/25/2025 | $4.23 | $4.30 (1.65%) | $4.40 | $4.21 | 5.26 M | $1.86 B |
| 11/24/2025 | $4.09 | $4.20 (2.69%) | $4.22 | $4.03 | 3.61 M | $1.81 B |
| 11/21/2025 | $3.98 | $4.09 (2.76%) | $4.15 | $3.98 | 5.66 M | $1.77 B |
| 11/20/2025 | $4.07 | $3.96 (-2.7%) | $4.11 | $3.95 | 5.00 M | $1.71 B |
| 11/19/2025 | $4.11 | $4.07 (-0.97%) | $4.21 | $4.03 | 6.85 M | $1.76 B |
| 11/18/2025 | $4.04 | $4.09 (1.24%) | $4.14 | $4.01 | 3.77 M | $1.77 B |
| 11/17/2025 | $4.33 | $4.06 (-6.24%) | $4.33 | $4.06 | 6.34 M | $1.75 B |
| 11/14/2025 | $4.43 | $4.35 (-1.81%) | $4.43 | $4.31 | 4.23 M | $1.88 B |
| 11/13/2025 | $4.55 | $4.47 (-1.76%) | $4.64 | $4.45 | 3.65 M | $1.93 B |
| 11/12/2025 | $4.47 | $4.57 (2.24%) | $4.59 | $4.47 | 5.31 M | $1.97 B |
| 11/11/2025 | $4.31 | $4.44 (3.02%) | $4.51 | $4.31 | 6.62 M | $1.92 B |
| 11/10/2025 | $4.46 | $4.28 (-4.04%) | $4.49 | $4.26 | 4.07 M | $1.85 B |
| 11/07/2025 | $4.31 | $4.44 (3.02%) | $4.48 | $4.31 | 5.78 M | $1.90 B |
| 11/06/2025 | $4.40 | $4.34 (-1.36%) | $4.48 | $4.18 | 6.86 M | $1.85 B |
| 11/05/2025 | $4.30 | $4.41 (2.56%) | $4.47 | $4.29 | 6.66 M | $1.88 B |
| 11/04/2025 | $4.34 | $4.30 (-0.92%) | $4.35 | $4.28 | 3.05 M | $1.84 B |
| 11/03/2025 | $4.42 | $4.39 (-0.68%) | $4.45 | $4.35 | 4.77 M | $1.88 B |
| 10/31/2025 | $4.35 | $4.44 (2.07%) | $4.45 | $4.30 | 5.78 M | $1.90 B |
| 10/30/2025 | $4.42 | $4.37 (-1.13%) | $4.46 | $4.33 | 5.33 M | $1.87 B |
| 10/29/2025 | $4.55 | $4.46 (-1.98%) | $4.59 | $4.44 | 5.64 M | $1.90 B |
| 10/28/2025 | $4.68 | $4.57 (-2.35%) | $4.68 | $4.54 | 4.98 M | $1.95 B |
| 10/27/2025 | $4.70 | $4.68 (-0.43%) | $4.79 | $4.68 | 3.01 M | $2.00 B |
| 10/24/2025 | $4.70 | $4.64 (-1.28%) | $4.75 | $4.64 | 3.65 M | $1.98 B |
| 10/23/2025 | $4.65 | $4.68 (0.65%) | $4.73 | $4.63 | 4.35 M | $2.00 B |
| 10/22/2025 | $4.63 | $4.64 (0.22%) | $4.66 | $4.59 | 4.41 M | $1.98 B |
| 10/21/2025 | $4.58 | $4.64 (1.31%) | $4.71 | $4.56 | 4.05 M | $1.98 B |
| 10/20/2025 | $4.64 | $4.57 (-1.51%) | $4.69 | $4.57 | 3.57 M | $1.95 B |
| 10/17/2025 | $4.60 | $4.61 (0.22%) | $4.66 | $4.59 | 2.85 M | $1.97 B |
| 10/16/2025 | $4.67 | $4.62 (-1.07%) | $4.68 | $4.61 | 4.35 M | $1.97 B |
| 10/15/2025 | $4.76 | $4.64 (-2.52%) | $4.81 | $4.62 | 7.42 M | $1.98 B |
| 10/14/2025 | $4.58 | $4.75 (3.71%) | $4.81 | $4.58 | 4.32 M | $2.03 B |
| 10/13/2025 | $4.63 | $4.66 (0.65%) | $4.72 | $4.60 | 4.62 M | $1.99 B |
| 10/10/2025 | $4.69 | $4.59 (-2.13%) | $4.70 | $4.56 | 6.45 M | $1.96 B |
| 10/09/2025 | $4.81 | $4.70 (-2.29%) | $4.86 | $4.68 | 2.74 M | $2.01 B |
| 10/08/2025 | $4.77 | $4.81 (0.84%) | $4.82 | $4.73 | 2.58 M | $2.05 B |
| 10/07/2025 | $4.83 | $4.75 (-1.66%) | $4.92 | $4.74 | 3.72 M | $2.03 B |
| 10/06/2025 | $4.93 | $4.84 (-1.83%) | $4.93 | $4.83 | 2.89 M | $2.07 B |
| 10/03/2025 | $4.95 | $4.92 (-0.61%) | $4.98 | $4.88 | 4.01 M | $2.10 B |
| 10/02/2025 | $4.89 | $4.92 (0.61%) | $5.00 | $4.89 | 3.25 M | $2.10 B |
| 10/01/2025 | $4.87 | $4.88 (0.21%) | $4.95 | $4.84 | 4.75 M | $2.08 B |
| 09/30/2025 | $4.85 | $4.83 (-0.41%) | $4.88 | $4.77 | 3.24 M | $2.06 B |
| 09/29/2025 | $4.87 | $4.85 (-0.41%) | $4.92 | $4.80 | 5.34 M | $2.07 B |
| 09/26/2025 | $4.69 | $4.86 (3.62%) | $4.87 | $4.67 | 6.80 M | $2.08 B |
| 09/25/2025 | $4.70 | $4.66 (-0.85%) | $4.72 | $4.61 | 6.85 M | $1.99 B |
| 09/24/2025 | $4.71 | $4.74 (0.64%) | $4.76 | $4.68 | 5.73 M | $2.02 B |
| 09/23/2025 | $4.72 | $4.70 (-0.42%) | $4.83 | $4.70 | 5.84 M | $2.01 B |
| 09/22/2025 | $4.74 | $4.68 (-1.27%) | $4.77 | $4.68 | 5.57 M | $2.00 B |
| 09/19/2025 | $4.84 | $4.74 (-2.07%) | $4.85 | $4.73 | 9.82 M | $2.02 B |
| 09/18/2025 | $4.82 | $4.84 (0.41%) | $4.93 | $4.80 | 6.50 M | $2.07 B |
| 09/17/2025 | $4.80 | $4.78 (-0.42%) | $4.93 | $4.76 | 7.30 M | $2.04 B |
| 09/16/2025 | $4.80 | $4.78 (-0.42%) | $4.84 | $4.75 | 5.79 M | $2.04 B |
| 09/15/2025 | $4.75 | $4.81 (1.26%) | $4.85 | $4.72 | 5.91 M | $2.05 B |
| 09/12/2025 | $4.89 | $4.76 (-2.66%) | $4.89 | $4.73 | 7.12 M | $2.03 B |
| 09/11/2025 | $4.85 | $4.90 (1.03%) | $4.92 | $4.85 | 4.91 M | $2.09 B |
| 09/10/2025 | $4.88 | $4.87 (-0.2%) | $4.88 | $4.80 | 4.45 M | $2.08 B |
| 09/09/2025 | $4.92 | $4.88 (-0.81%) | $4.96 | $4.86 | 2.88 M | $2.08 B |
| 09/08/2025 | $4.99 | $4.92 (-1.4%) | $4.99 | $4.83 | 4.85 M | $2.10 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.
