5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
+1.56%
6 MONTH PERFORMANCE
-14.15%
YEAR-TO-DATE PERFORMANCE
+30.58%
1 YEAR PERFORMANCE
-2.26%
Under Armour Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.78 | $6.39 (-5.75%) | $6.78 | $6.37 | 12.25 M | $2.72 B |
| 08/05/2026 | $6.76 | $6.76 (0%) | $6.91 | $6.75 | 4.20 M | $2.88 B |
| 08/04/2026 | $6.67 | $6.84 (2.55%) | $6.86 | $6.67 | 6.04 M | $2.91 B |
| 08/03/2026 | $6.77 | $6.78 (0.15%) | $6.97 | $6.71 | 6.29 M | $2.89 B |
| 07/31/2026 | $6.86 | $6.65 (-3.06%) | $6.86 | $6.63 | 6.32 M | $2.83 B |
| 07/30/2026 | $6.94 | $6.83 (-1.59%) | $6.98 | $6.60 | 7.31 M | $2.91 B |
| 07/29/2026 | $6.98 | $7.06 (1.15%) | $7.20 | $6.77 | 7.25 M | $3.01 B |
| 07/28/2026 | $7.07 | $7.14 (0.99%) | $7.25 | $7.07 | 6.56 M | $3.04 B |
| 07/27/2026 | $7.23 | $7.08 (-2.07%) | $7.23 | $6.96 | 8.38 M | $3.02 B |
| 07/24/2026 | $6.82 | $7.03 (3.08%) | $7.09 | $6.69 | 7.65 M | $2.99 B |
| 07/23/2026 | $7.06 | $6.74 (-4.53%) | $7.08 | $6.57 | 10.02 M | $2.87 B |
| 07/22/2026 | $7.36 | $7.26 (-1.36%) | $7.46 | $7.19 | 6.34 M | $3.09 B |
| 07/21/2026 | $7.26 | $7.37 (1.52%) | $7.38 | $7.20 | 6.45 M | $3.14 B |
| 07/20/2026 | $7.46 | $7.28 (-2.41%) | $7.49 | $7.20 | 5.72 M | $3.10 B |
| 07/17/2026 | $7.15 | $7.43 (3.92%) | $7.50 | $7.13 | 7.47 M | $3.17 B |
| 07/16/2026 | $6.88 | $7.25 (5.38%) | $7.32 | $6.79 | 9.22 M | $3.09 B |
| 07/15/2026 | $6.50 | $6.85 (5.38%) | $7.13 | $6.50 | 14.14 M | $2.92 B |
| 07/14/2026 | $6.77 | $6.61 (-2.36%) | $6.82 | $6.52 | 5.05 M | $2.82 B |
| 07/13/2026 | $6.76 | $6.75 (-0.15%) | $6.96 | $6.74 | 6.56 M | $2.88 B |
| 07/10/2026 | $6.63 | $6.79 (2.41%) | $6.85 | $6.57 | 5.82 M | $2.89 B |
| 07/09/2026 | $6.44 | $6.59 (2.33%) | $6.70 | $6.44 | 5.14 M | $2.81 B |
| 07/08/2026 | $6.67 | $6.47 (-3%) | $6.71 | $6.32 | 7.19 M | $2.76 B |
| 07/07/2026 | $6.90 | $6.74 (-2.32%) | $6.92 | $6.67 | 6.55 M | $2.87 B |
| 07/06/2026 | $6.62 | $6.81 (2.87%) | $6.92 | $6.46 | 8.68 M | $2.90 B |
| 07/02/2026 | $6.59 | $6.63 (0.61%) | $6.73 | $6.51 | 7.69 M | $2.82 B |
| 07/01/2026 | $6.39 | $6.58 (2.97%) | $6.63 | $6.30 | 6.29 M | $2.80 B |
| 06/30/2026 | $6.12 | $6.39 (4.41%) | $6.40 | $6.10 | 9.94 M | $2.72 B |
| 06/29/2026 | $6.17 | $6.19 (0.32%) | $6.30 | $6.05 | 9.51 M | $2.64 B |
| 06/26/2026 | $6.07 | $6.30 (3.79%) | $6.36 | $6.03 | 40.24 M | $2.68 B |
| 06/25/2026 | $6.08 | $6.08 (0%) | $6.27 | $5.88 | 9.39 M | $2.59 B |
| 06/24/2026 | $5.87 | $6.06 (3.24%) | $6.13 | $5.82 | 10.46 M | $2.58 B |
| 06/23/2026 | $5.81 | $5.78 (-0.52%) | $5.91 | $5.74 | 5.12 M | $2.46 B |
| 06/22/2026 | $5.99 | $5.91 (-1.34%) | $6.03 | $5.86 | 5.53 M | $2.52 B |
| 06/18/2026 | $5.64 | $6.06 (7.45%) | $6.08 | $5.64 | 9.52 M | $2.58 B |
| 06/17/2026 | $5.84 | $5.70 (-2.4%) | $6.09 | $5.67 | 9.20 M | $2.43 B |
| 06/16/2026 | $6.00 | $5.84 (-2.67%) | $6.13 | $5.83 | 6.33 M | $2.49 B |
| 06/15/2026 | $6.16 | $6.02 (-2.27%) | $6.20 | $5.90 | 7.44 M | $2.56 B |
| 06/12/2026 | $6.12 | $6.05 (-1.14%) | $6.20 | $6.03 | 6.84 M | $2.58 B |
| 06/11/2026 | $5.69 | $6.01 (5.62%) | $6.03 | $5.69 | 5.36 M | $2.56 B |
| 06/10/2026 | $5.70 | $5.70 (0%) | $5.80 | $5.66 | 4.05 M | $2.43 B |
| 06/09/2026 | $5.70 | $5.78 (1.4%) | $5.94 | $5.63 | 7.00 M | $2.46 B |
| 06/08/2026 | $5.49 | $5.67 (3.28%) | $5.77 | $5.45 | 5.05 M | $2.42 B |
| 06/05/2026 | $5.60 | $5.56 (-0.71%) | $5.70 | $5.44 | 5.59 M | $2.37 B |
| 06/04/2026 | $5.51 | $5.58 (1.27%) | $5.60 | $5.46 | 8.17 M | $2.38 B |
| 06/03/2026 | $5.38 | $5.45 (1.3%) | $5.48 | $5.36 | 5.50 M | $2.32 B |
| 06/02/2026 | $5.48 | $5.43 (-0.91%) | $5.60 | $5.38 | 7.06 M | $2.31 B |
| 06/01/2026 | $5.78 | $5.54 (-4.15%) | $5.83 | $5.51 | 8.32 M | $2.36 B |
| 05/29/2026 | $5.94 | $5.87 (-1.18%) | $5.99 | $5.87 | 7.74 M | $2.50 B |
| 05/28/2026 | $5.76 | $5.99 (3.99%) | $6.10 | $5.72 | 8.12 M | $2.55 B |
| 05/27/2026 | $5.77 | $5.78 (0.17%) | $5.94 | $5.75 | 9.74 M | $2.46 B |
| 05/26/2026 | $5.42 | $5.66 (4.43%) | $5.72 | $5.42 | 6.05 M | $2.41 B |
| 05/22/2026 | $5.31 | $5.50 (3.58%) | $5.56 | $5.31 | 7.00 M | $2.34 B |
| 05/21/2026 | $5.09 | $5.32 (4.52%) | $5.36 | $5.05 | 7.32 M | $2.27 B |
| 05/20/2026 | $5.11 | $5.15 (0.78%) | $5.18 | $5.02 | 9.88 M | $2.19 B |
| 05/19/2026 | $5.00 | $5.14 (2.8%) | $5.28 | $4.88 | 10.61 M | $2.19 B |
| 05/18/2026 | $5.08 | $5.02 (-1.18%) | $5.14 | $4.96 | 9.93 M | $2.14 B |
| 05/15/2026 | $5.10 | $5.12 (0.39%) | $5.26 | $5.06 | 12.03 M | $2.18 B |
| 05/14/2026 | $5.13 | $5.10 (-0.58%) | $5.20 | $5.00 | 10.68 M | $2.17 B |
| 05/13/2026 | $4.94 | $5.11 (3.44%) | $5.26 | $4.85 | 14.93 M | $2.18 B |
| 05/12/2026 | $5.18 | $5.03 (-2.9%) | $5.18 | $4.81 | 33.43 M | $2.14 B |
| 05/11/2026 | $6.41 | $6.06 (-5.46%) | $6.44 | $6.01 | 13.92 M | $2.58 B |
| 05/08/2026 | $6.43 | $6.43 (0%) | $6.53 | $6.26 | 7.10 M | $2.74 B |
| 05/07/2026 | $6.57 | $6.39 (-2.74%) | $6.63 | $6.38 | 6.67 M | $2.72 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.
