5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
-4.57%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
-14.58%
YEAR-TO-DATE PERFORMANCE
+30.63%
1 YEAR PERFORMANCE
+0.00%
Under Armour Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.67 | $6.27 (-6%) | $6.67 | $6.22 | 5.90 M | $2.66 B |
| 08/05/2026 | $6.76 | $6.61 (-2.22%) | $6.76 | $6.60 | 2.35 M | $2.82 B |
| 08/04/2026 | $6.61 | $6.70 (1.36%) | $6.71 | $6.57 | 2.92 M | $2.85 B |
| 08/03/2026 | $6.61 | $6.63 (0.3%) | $6.81 | $6.56 | 2.25 M | $2.82 B |
| 07/31/2026 | $6.68 | $6.49 (-2.84%) | $6.68 | $6.48 | 1.92 M | $2.76 B |
| 07/30/2026 | $6.81 | $6.68 (-1.91%) | $6.81 | $6.46 | 2.19 M | $2.85 B |
| 07/29/2026 | $6.93 | $6.91 (-0.29%) | $7.03 | $6.62 | 2.27 M | $2.94 B |
| 07/28/2026 | $7.00 | $6.97 (-0.43%) | $7.06 | $6.91 | 2.09 M | $2.97 B |
| 07/27/2026 | $6.98 | $6.93 (-0.72%) | $7.06 | $6.81 | 1.72 M | $2.95 B |
| 07/24/2026 | $6.60 | $6.86 (3.94%) | $6.90 | $6.55 | 1.72 M | $2.92 B |
| 07/23/2026 | $6.85 | $6.59 (-3.8%) | $6.88 | $6.42 | 3.50 M | $2.81 B |
| 07/22/2026 | $7.17 | $7.08 (-1.26%) | $7.28 | $7.02 | 2.20 M | $3.02 B |
| 07/21/2026 | $7.11 | $7.21 (1.41%) | $7.23 | $7.05 | 2.17 M | $3.07 B |
| 07/20/2026 | $7.24 | $7.13 (-1.52%) | $7.32 | $7.04 | 1.85 M | $3.04 B |
| 07/17/2026 | $7.02 | $7.28 (3.7%) | $7.33 | $7.00 | 3.26 M | $3.10 B |
| 07/16/2026 | $6.74 | $7.09 (5.19%) | $7.13 | $6.68 | 3.18 M | $3.02 B |
| 07/15/2026 | $6.47 | $6.70 (3.55%) | $6.96 | $6.42 | 3.32 M | $2.85 B |
| 07/14/2026 | $6.71 | $6.47 (-3.58%) | $6.71 | $6.38 | 1.99 M | $2.76 B |
| 07/13/2026 | $6.64 | $6.61 (-0.45%) | $6.80 | $6.61 | 2.34 M | $2.82 B |
| 07/10/2026 | $6.47 | $6.61 (2.16%) | $6.69 | $6.46 | 1.73 M | $2.82 B |
| 07/09/2026 | $6.33 | $6.45 (1.9%) | $6.55 | $6.31 | 1.74 M | $2.75 B |
| 07/08/2026 | $6.49 | $6.32 (-2.62%) | $6.50 | $6.18 | 2.44 M | $2.69 B |
| 07/07/2026 | $6.74 | $6.57 (-2.52%) | $6.75 | $6.51 | 3.33 M | $2.80 B |
| 07/06/2026 | $6.47 | $6.64 (2.63%) | $6.76 | $6.30 | 4.34 M | $2.83 B |
| 07/02/2026 | $6.35 | $6.48 (2.05%) | $6.54 | $6.34 | 2.54 M | $2.76 B |
| 07/01/2026 | $6.22 | $6.39 (2.73%) | $6.44 | $6.11 | 2.89 M | $2.72 B |
| 06/30/2026 | $5.97 | $6.22 (4.19%) | $6.22 | $5.91 | 3.35 M | $2.65 B |
| 06/29/2026 | $6.03 | $5.98 (-0.83%) | $6.08 | $5.86 | 3.57 M | $2.55 B |
| 06/26/2026 | $5.91 | $6.05 (2.37%) | $6.17 | $5.82 | 23.64 M | $2.58 B |
| 06/25/2026 | $5.87 | $5.89 (0.34%) | $6.07 | $5.70 | 3.14 M | $2.51 B |
| 06/24/2026 | $5.62 | $5.88 (4.63%) | $5.92 | $5.62 | 3.62 M | $2.50 B |
| 06/23/2026 | $5.68 | $5.61 (-1.23%) | $5.72 | $5.56 | 2.35 M | $2.39 B |
| 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 |
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.
