5 DAY PERFORMANCE
+18.17%
1 MONTH PERFORMANCE
+15.13%
3 MONTH PERFORMANCE
-12.53%
6 MONTH PERFORMANCE
+10.45%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
-2.31%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.67 | $6.39 (-4.27%) | $6.73 | $6.30 | 2.10 M | $3.00 B |
| 03/11/2025 | $6.58 | $6.65 (1.06%) | $6.74 | $6.48 | 3.72 M | $3.19 B |
| 03/10/2025 | $6.33 | $6.59 (4.11%) | $6.74 | $6.33 | 4.62 M | $3.13 B |
| 03/07/2025 | $6.29 | $6.44 (2.38%) | $6.46 | $6.17 | 3.88 M | $3.06 B |
| 03/06/2025 | $6.33 | $6.37 (0.63%) | $6.61 | $6.33 | 3.62 M | $2.98 B |
| 03/05/2025 | $6.23 | $6.43 (3.21%) | $6.43 | $6.15 | 3.08 M | $3.00 B |
| 03/04/2025 | $6.15 | $6.18 (0.49%) | $6.29 | $6.03 | 3.36 M | $2.88 B |
| 03/03/2025 | $6.44 | $6.23 (-3.26%) | $6.51 | $6.15 | 4.02 M | $2.90 B |
| 02/28/2025 | $6.35 | $6.35 (0%) | $6.44 | $6.30 | 1.60 M | $2.94 B |
| 02/27/2025 | $6.50 | $6.35 (-2.31%) | $6.52 | $6.33 | 2.62 M | $2.93 B |
| 02/26/2025 | $6.64 | $6.50 (-2.11%) | $6.75 | $6.46 | 2.97 M | $3.01 B |
| 02/25/2025 | $6.64 | $6.60 (-0.6%) | $6.71 | $6.53 | 2.43 M | $3.07 B |
| 02/24/2025 | $6.69 | $6.67 (-0.3%) | $6.78 | $6.59 | 3.25 M | $3.11 B |
| 02/21/2025 | $6.73 | $6.60 (-1.93%) | $6.77 | $6.58 | 3.18 M | $3.06 B |
| 02/20/2025 | $6.76 | $6.65 (-1.63%) | $6.83 | $6.65 | 2.24 M | $3.09 B |
| 02/19/2025 | $6.68 | $6.71 (0.45%) | $6.76 | $6.59 | 3.60 M | $3.13 B |
| 02/18/2025 | $6.63 | $6.68 (0.75%) | $6.73 | $6.56 | 3.76 M | $3.12 B |
| 02/14/2025 | $6.76 | $6.63 (-1.92%) | $6.79 | $6.62 | 4.13 M | $3.07 B |
| 02/13/2025 | $6.66 | $6.73 (1.05%) | $6.77 | $6.62 | 5.55 M | $3.14 B |
| 02/12/2025 | $6.55 | $6.61 (0.92%) | $6.62 | $6.48 | 5.45 M | $3.08 B |
| 02/11/2025 | $6.61 | $6.62 (0.15%) | $6.67 | $6.51 | 4.66 M | $3.12 B |
| 02/10/2025 | $6.75 | $6.68 (-1.04%) | $6.88 | $6.66 | 3.75 M | $3.14 B |
| 02/07/2025 | $7.00 | $6.70 (-4.29%) | $7.04 | $6.70 | 7.16 M | $3.15 B |
| 02/06/2025 | $7.59 | $7.04 (-7.25%) | $7.71 | $7.04 | 7.43 M | $3.28 B |
| 02/05/2025 | $7.42 | $7.38 (-0.54%) | $7.42 | $7.25 | 4.07 M | $3.56 B |
| 02/04/2025 | $7.24 | $7.38 (1.93%) | $7.54 | $7.24 | 3.66 M | $3.57 B |
| 02/03/2025 | $7.28 | $7.35 (0.96%) | $7.45 | $7.18 | 6.60 M | $3.57 B |
| 01/31/2025 | $7.74 | $7.53 (-2.71%) | $7.76 | $7.50 | 2.91 M | $3.61 B |
| 01/30/2025 | $7.44 | $7.79 (4.7%) | $7.85 | $7.43 | 2.55 M | $3.74 B |
| 01/29/2025 | $7.37 | $7.41 (0.54%) | $7.49 | $7.28 | 3.53 M | $3.55 B |
| 01/28/2025 | $7.41 | $7.36 (-0.67%) | $7.63 | $7.36 | 5.10 M | $3.50 B |
| 01/27/2025 | $7.53 | $7.39 (-1.86%) | $7.61 | $7.26 | 3.59 M | $3.57 B |
| 01/24/2025 | $7.62 | $7.57 (-0.66%) | $7.72 | $7.50 | 3.30 M | $3.64 B |
| 01/23/2025 | $7.56 | $7.65 (1.19%) | $7.71 | $7.44 | 3.43 M | $3.68 B |
| 01/22/2025 | $7.62 | $7.68 (0.79%) | $7.74 | $7.55 | 1.57 M | $3.72 B |
| 01/21/2025 | $7.41 | $7.62 (2.83%) | $7.69 | $7.39 | 3.61 M | $3.69 B |
| 01/17/2025 | $7.25 | $7.34 (1.24%) | $7.49 | $7.21 | 2.84 M | $3.54 B |
| 01/16/2025 | $7.20 | $7.21 (0.14%) | $7.23 | $6.96 | 2.94 M | $3.49 B |
| 01/15/2025 | $7.55 | $7.27 (-3.71%) | $7.63 | $7.23 | 2.55 M | $3.50 B |
| 01/14/2025 | $7.49 | $7.33 (-2.14%) | $7.56 | $7.27 | 2.71 M | $3.54 B |
| 01/13/2025 | $7.25 | $7.45 (2.76%) | $7.50 | $7.11 | 3.94 M | $3.59 B |
| 01/10/2025 | $7.18 | $7.34 (2.23%) | $7.38 | $7.13 | 3.43 M | $3.55 B |
| 01/08/2025 | $7.47 | $7.28 (-2.54%) | $7.49 | $7.25 | 2.71 M | $3.50 B |
| 01/07/2025 | $7.66 | $7.53 (-1.7%) | $7.75 | $7.50 | 3.44 M | $3.63 B |
| 01/06/2025 | $7.61 | $7.61 (0%) | $7.81 | $7.59 | 2.55 M | $3.66 B |
| 01/03/2025 | $7.33 | $7.50 (2.32%) | $7.59 | $7.27 | 2.35 M | $3.61 B |
| 01/02/2025 | $7.58 | $7.28 (-3.96%) | $7.62 | $7.28 | 2.17 M | $3.50 B |
| 12/31/2024 | $7.43 | $7.46 (0.4%) | $7.51 | $7.35 | 2.72 M | $3.58 B |
| 12/30/2024 | $7.44 | $7.37 (-0.94%) | $7.45 | $7.25 | 2.63 M | $3.55 B |
| 12/27/2024 | $7.59 | $7.56 (-0.4%) | $7.69 | $7.49 | 2.03 M | $3.62 B |
| 12/26/2024 | $7.55 | $7.65 (1.32%) | $7.71 | $7.55 | 1.99 M | $3.65 B |
| 12/24/2024 | $7.57 | $7.58 (0.13%) | $7.62 | $7.48 | 1.25 M | $3.64 B |
| 12/23/2024 | $7.66 | $7.63 (-0.39%) | $7.80 | $7.52 | 1.52 M | $3.64 B |
| 12/20/2024 | $7.52 | $7.78 (3.46%) | $7.89 | $7.45 | 4.53 M | $3.73 B |
| 12/19/2024 | $7.74 | $7.56 (-2.33%) | $7.80 | $7.56 | 2.31 M | $3.64 B |
| 12/18/2024 | $7.90 | $7.69 (-2.66%) | $8.00 | $7.67 | 3.41 M | $3.66 B |
| 12/17/2024 | $7.61 | $7.83 (2.89%) | $7.87 | $7.61 | 4.12 M | $3.74 B |
| 12/16/2024 | $7.99 | $7.62 (-4.63%) | $7.99 | $7.62 | 4.69 M | $3.60 B |
| 12/13/2024 | $8.76 | $8.00 (-8.68%) | $8.76 | $8.00 | 5.66 M | $3.81 B |
| 12/12/2024 | $9.12 | $8.70 (-4.61%) | $9.12 | $8.64 | 5.06 M | $4.15 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.
