5 DAY PERFORMANCE
+13.38%
1 MONTH PERFORMANCE
+16.11%
3 MONTH PERFORMANCE
+9.81%
6 MONTH PERFORMANCE
+43.15%
YEAR-TO-DATE PERFORMANCE
+30.63%
1 YEAR PERFORMANCE
-4.86%
Under Armour Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.81 | $5.73 (-1.38%) | $5.84 | $5.68 | 2.35 M | $2.44 B |
| 06/18/2026 | $5.58 | $5.87 (5.2%) | $5.89 | $5.57 | 3.40 M | $2.50 B |
| 06/17/2026 | $5.67 | $5.53 (-2.47%) | $5.90 | $5.52 | 2.45 M | $2.36 B |
| 06/16/2026 | $5.78 | $5.66 (-2.08%) | $5.96 | $5.66 | 2.75 M | $2.41 B |
| 06/15/2026 | $5.95 | $5.85 (-1.68%) | $6.01 | $5.74 | 3.05 M | $2.49 B |
| 06/12/2026 | $5.86 | $5.88 (0.34%) | $6.03 | $5.85 | 3.04 M | $2.50 B |
| 06/11/2026 | $5.51 | $5.83 (5.81%) | $5.83 | $5.51 | 2.43 M | $2.48 B |
| 06/10/2026 | $5.54 | $5.53 (-0.18%) | $5.64 | $5.53 | 1.79 M | $2.36 B |
| 06/09/2026 | $5.56 | $5.61 (0.9%) | $5.76 | $5.50 | 2.31 M | $2.39 B |
| 06/08/2026 | $5.33 | $5.50 (3.19%) | $5.60 | $5.32 | 2.26 M | $2.34 B |
| 06/05/2026 | $5.38 | $5.39 (0.19%) | $5.52 | $5.28 | 2.34 M | $2.30 B |
| 06/04/2026 | $5.31 | $5.41 (1.88%) | $5.43 | $5.31 | 3.42 M | $2.30 B |
| 06/03/2026 | $5.22 | $5.30 (1.53%) | $5.33 | $5.18 | 2.10 M | $2.26 B |
| 06/02/2026 | $5.32 | $5.28 (-0.75%) | $5.43 | $5.24 | 3.01 M | $2.25 B |
| 06/01/2026 | $5.64 | $5.36 (-4.96%) | $5.67 | $5.36 | 3.86 M | $2.28 B |
| 05/29/2026 | $5.81 | $5.73 (-1.38%) | $5.84 | $5.72 | 4.09 M | $2.44 B |
| 05/28/2026 | $5.60 | $5.84 (4.29%) | $5.93 | $5.57 | 2.78 M | $2.49 B |
| 05/27/2026 | $5.63 | $5.64 (0.18%) | $5.78 | $5.62 | 3.38 M | $2.40 B |
| 05/26/2026 | $5.43 | $5.53 (1.84%) | $5.59 | $5.32 | 3.16 M | $2.36 B |
| 05/22/2026 | $5.20 | $5.40 (3.85%) | $5.44 | $5.20 | 2.62 M | $2.30 B |
| 05/21/2026 | $4.99 | $5.21 (4.41%) | $5.23 | $4.94 | 2.75 M | $2.22 B |
| 05/20/2026 | $5.04 | $5.03 (-0.2%) | $5.04 | $4.90 | 3.65 M | $2.14 B |
| 05/19/2026 | $4.91 | $5.02 (2.24%) | $5.16 | $4.78 | 3.66 M | $2.14 B |
| 05/18/2026 | $5.02 | $4.93 (-1.79%) | $5.03 | $4.84 | 4.87 M | $2.10 B |
| 05/15/2026 | $4.95 | $4.99 (0.81%) | $5.12 | $4.91 | 4.82 M | $2.13 B |
| 05/14/2026 | $5.00 | $4.96 (-0.8%) | $5.05 | $4.88 | 4.90 M | $2.11 B |
| 05/13/2026 | $4.81 | $4.99 (3.74%) | $5.12 | $4.73 | 4.43 M | $2.13 B |
| 05/12/2026 | $5.11 | $4.90 (-4.11%) | $5.12 | $4.67 | 8.43 M | $2.09 B |
| 05/11/2026 | $6.23 | $5.88 (-5.62%) | $6.23 | $5.84 | 3.38 M | $2.50 B |
| 05/08/2026 | $6.29 | $6.25 (-0.64%) | $6.34 | $6.10 | 1.90 M | $2.66 B |
| 05/07/2026 | $6.27 | $6.22 (-0.8%) | $6.41 | $6.20 | 1.57 M | $2.65 B |
| 05/06/2026 | $6.23 | $6.25 (0.32%) | $6.32 | $6.16 | 1.35 M | $2.66 B |
| 05/05/2026 | $5.96 | $6.08 (2.01%) | $6.11 | $5.93 | 2.36 M | $2.59 B |
| 05/04/2026 | $6.08 | $5.91 (-2.8%) | $6.14 | $5.91 | 2.37 M | $2.52 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 | $2.59 B |
| 04/29/2026 | $6.15 | $5.96 (-3.09%) | $6.23 | $5.89 | 1.92 M | $2.54 B |
| 04/28/2026 | $6.25 | $6.19 (-0.96%) | $6.32 | $6.15 | 1.82 M | $2.64 B |
| 04/27/2026 | $5.99 | $6.20 (3.51%) | $6.21 | $5.99 | 2.40 M | $2.64 B |
| 04/24/2026 | $6.17 | $5.99 (-2.92%) | $6.18 | $5.95 | 1.60 M | $2.55 B |
| 04/23/2026 | $6.10 | $6.19 (1.48%) | $6.27 | $6.03 | 2.18 M | $2.64 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 | $2.75 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 | $2.59 B |
| 04/15/2026 | $6.14 | $6.15 (0.16%) | $6.29 | $6.09 | 1.68 M | $2.62 B |
| 04/14/2026 | $6.04 | $6.14 (1.66%) | $6.23 | $6.02 | 2.14 M | $2.62 B |
| 04/13/2026 | $5.93 | $5.99 (1.01%) | $6.01 | $5.80 | 1.96 M | $2.55 B |
| 04/10/2026 | $6.13 | $6.00 (-2.12%) | $6.20 | $5.99 | 1.67 M | $2.56 B |
| 04/09/2026 | $5.83 | $6.12 (4.97%) | $6.14 | $5.83 | 2.51 M | $2.61 B |
| 04/08/2026 | $6.04 | $5.87 (-2.81%) | $6.24 | $5.85 | 2.70 M | $2.50 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 | $2.46 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 | $2.39 B |
| 03/31/2026 | $5.71 | $5.79 (1.4%) | $5.94 | $5.69 | 4.47 M | $2.47 B |
| 03/30/2026 | $5.65 | $5.53 (-2.12%) | $5.74 | $5.46 | 3.10 M | $2.36 B |
| 03/27/2026 | $5.73 | $5.63 (-1.75%) | $5.77 | $5.58 | 1.99 M | $2.40 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 | $2.54 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.
