5 DAY PERFORMANCE
+29.28%
1 MONTH PERFORMANCE
+37.20%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
+30.63%
1 YEAR PERFORMANCE
+42.18%
Under Armour Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.59 | $5.26 (-5.9%) | $5.62 | $5.25 | 1.32 M | |
| 11/04/2026 | $5.26 | $5.58 (6.08%) | $5.61 | $5.25 | 4.06 M | $2.39 B |
| 11/03/2026 | $5.10 | $5.14 (0.78%) | $5.18 | $5.02 | 2.40 M | $2.20 B |
| 11/02/2026 | $4.90 | $5.08 (3.67%) | $5.17 | $4.90 | 2.58 M | $2.17 B |
| 10/30/2026 | $4.91 | $4.85 (-1.22%) | $5.00 | $4.82 | 2.08 M | $2.07 B |
| 10/29/2026 | $4.65 | $4.88 (4.95%) | $4.89 | $4.65 | 2.19 M | $2.09 B |
| 10/28/2026 | $4.53 | $4.61 (1.77%) | $4.63 | $4.51 | 2.06 M | $1.97 B |
| 10/27/2026 | $4.46 | $4.55 (2.02%) | $4.62 | $4.41 | 2.11 M | $1.95 B |
| 10/26/2026 | $4.54 | $4.46 (-1.76%) | $4.65 | $4.46 | 1.87 M | $1.91 B |
| 10/23/2026 | $4.65 | $4.56 (-1.94%) | $4.69 | $4.50 | 1.76 M | $1.95 B |
| 10/22/2026 | $4.54 | $4.73 (4.19%) | $4.76 | $4.54 | 2.42 M | $2.02 B |
| 10/21/2026 | $4.76 | $4.57 (-3.99%) | $4.76 | $4.51 | 1.84 M | $1.95 B |
| 10/20/2026 | $4.66 | $4.76 (2.15%) | $4.81 | $4.66 | 1.79 M | $2.04 B |
| 10/19/2026 | $4.67 | $4.63 (-0.86%) | $4.70 | $4.61 | 1.97 M | $1.98 B |
| 10/16/2026 | $4.79 | $4.63 (-3.34%) | $4.83 | $4.61 | 1.60 M | $1.98 B |
| 10/15/2026 | $4.70 | $4.75 (1.06%) | $4.87 | $4.68 | 1.97 M | $2.03 B |
| 10/14/2026 | $4.70 | $4.66 (-0.85%) | $4.74 | $4.62 | 2.24 M | $1.99 B |
| 10/13/2026 | $4.84 | $4.76 (-1.65%) | $4.90 | $4.73 | 2.14 M | $2.04 B |
| 10/12/2026 | $4.75 | $4.79 (0.84%) | $4.84 | $4.68 | 1.95 M | $2.05 B |
| 10/09/2026 | $4.77 | $4.78 (0.21%) | $4.85 | $4.67 | 1.97 M | $2.04 B |
| 10/08/2026 | $4.63 | $4.74 (2.38%) | $4.76 | $4.61 | 2.68 M | $2.03 B |
| 10/07/2026 | $4.78 | $4.70 (-1.67%) | $4.78 | $4.64 | 3.00 M | $2.01 B |
| 10/06/2026 | $4.62 | $4.72 (2.16%) | $4.75 | $4.59 | 3.01 M | $2.02 B |
| 10/05/2026 | $4.56 | $4.57 (0.22%) | $4.59 | $4.46 | 2.29 M | $1.95 B |
| 10/02/2026 | $4.58 | $4.59 (0.22%) | $4.72 | $4.48 | 3.86 M | $1.96 B |
| 10/01/2026 | $4.33 | $4.53 (4.62%) | $4.60 | $4.28 | 5.30 M | $1.94 B |
| 09/30/2026 | $4.25 | $4.35 (2.35%) | $4.40 | $4.19 | 2.55 M | $1.86 B |
| 09/29/2026 | $4.23 | $4.22 (-0.24%) | $4.26 | $4.16 | 2.69 M | $1.81 B |
| 09/28/2026 | $4.35 | $4.24 (-2.53%) | $4.40 | $4.18 | 3.87 M | $1.81 B |
| 09/25/2026 | $4.43 | $4.37 (-1.35%) | $4.50 | $4.34 | 3.33 M | $1.87 B |
| 09/24/2026 | $4.51 | $4.43 (-1.77%) | $4.51 | $4.38 | 2.68 M | $1.90 B |
| 09/23/2026 | $4.60 | $4.45 (-3.26%) | $4.62 | $4.44 | 2.88 M | $1.90 B |
| 09/22/2026 | $4.78 | $4.63 (-3.14%) | $4.81 | $4.63 | 2.89 M | $1.98 B |
| 09/21/2026 | $4.80 | $4.68 (-2.5%) | $4.82 | $4.60 | 2.96 M | $2.00 B |
| 09/18/2026 | $4.83 | $4.80 (-0.62%) | $4.90 | $4.75 | 4.16 M | $2.05 B |
| 09/17/2026 | $4.96 | $4.84 (-2.42%) | $4.96 | $4.75 | 1.93 M | $2.07 B |
| 09/16/2026 | $4.83 | $4.87 (0.83%) | $4.98 | $4.83 | 1.84 M | $2.08 B |
| 09/15/2026 | $4.89 | $4.81 (-1.64%) | $4.93 | $4.79 | 1.85 M | $2.06 B |
| 09/14/2026 | $4.97 | $4.91 (-1.21%) | $5.04 | $4.90 | 1.81 M | $2.10 B |
| 09/11/2026 | $4.97 | $4.99 (0.4%) | $5.04 | $4.87 | 2.38 M | $2.13 B |
| 09/10/2026 | $4.76 | $4.84 (1.68%) | $4.85 | $4.68 | 2.42 M | $2.07 B |
| 09/09/2026 | $4.90 | $4.80 (-2.04%) | $5.00 | $4.78 | 1.84 M | $2.05 B |
| 09/08/2026 | $5.11 | $4.95 (-3.13%) | $5.15 | $4.93 | 2.24 M | $2.12 B |
| 09/04/2026 | $5.04 | $5.12 (1.59%) | $5.14 | $5.04 | 1.70 M | $2.19 B |
| 09/03/2026 | $5.06 | $5.10 (0.79%) | $5.19 | $5.01 | 2.16 M | $2.18 B |
| 09/02/2026 | $4.81 | $5.03 (4.57%) | $5.06 | $4.81 | 2.53 M | $2.15 B |
| 09/01/2026 | $4.88 | $4.80 (-1.64%) | $4.88 | $4.75 | 3.01 M | $2.05 B |
| 08/31/2026 | $4.91 | $4.93 (0.41%) | $5.00 | $4.85 | 2.49 M | $2.11 B |
| 08/28/2026 | $4.99 | $4.94 (-1%) | $5.04 | $4.94 | 2.18 M | $2.11 B |
| 08/27/2026 | $5.02 | $4.96 (-1.2%) | $5.08 | $4.91 | 2.22 M | $2.12 B |
| 08/26/2026 | $5.05 | $5.02 (-0.59%) | $5.11 | $5.00 | 1.77 M | $2.15 B |
| 08/25/2026 | $5.15 | $5.00 (-2.91%) | $5.18 | $5.00 | 2.36 M | $2.14 B |
| 08/24/2026 | $5.29 | $5.23 (-1.13%) | $5.33 | $5.18 | 2.06 M | $2.24 B |
| 08/21/2026 | $5.18 | $5.24 (1.16%) | $5.26 | $5.09 | 2.05 M | $2.24 B |
| 08/20/2026 | $5.02 | $5.15 (2.59%) | $5.16 | $4.98 | 2.06 M | $2.20 B |
| 08/19/2026 | $5.09 | $5.13 (0.79%) | $5.15 | $4.98 | 2.57 M | $2.19 B |
| 08/18/2026 | $5.18 | $4.94 (-4.63%) | $5.25 | $4.93 | 3.43 M | $2.11 B |
| 08/17/2026 | $5.22 | $5.19 (-0.57%) | $5.22 | $5.08 | 2.25 M | $2.22 B |
| 08/14/2026 | $5.24 | $5.25 (0.19%) | $5.28 | $5.18 | 2.28 M | $2.25 B |
| 08/13/2026 | $5.25 | $5.24 (-0.19%) | $5.31 | $5.17 | 2.58 M | $2.24 B |
| 08/12/2026 | $5.20 | $5.12 (-1.54%) | $5.25 | $5.08 | 2.85 M | $2.19 B |
| 08/11/2026 | $5.51 | $5.20 (-5.63%) | $5.57 | $5.19 | 4.31 M | $2.22 B |
| 08/10/2026 | $5.92 | $5.68 (-4.05%) | $5.95 | $5.49 | 3.18 M | $2.43 B |
| 08/07/2026 | $6.00 | $5.93 (-1.17%) | $6.18 | $5.62 | 5.61 M | $2.54 B |
| 08/06/2026 | $6.67 | $6.27 (-6%) | $6.67 | $6.22 | 5.90 M | $2.68 B |
| 08/05/2026 | $6.76 | $6.61 (-2.22%) | $6.76 | $6.60 | 2.35 M | $2.83 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.
