5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
-14.15%
6 MONTH PERFORMANCE
+42.64%
YEAR-TO-DATE PERFORMANCE
+30.58%
1 YEAR PERFORMANCE
+13.86%
Under Armour Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.46 | $6.46 (0%) | $6.53 | $6.36 | 4.59 M | $2.73 B |
| 05/05/2026 | $6.19 | $6.27 (1.29%) | $6.31 | $6.15 | 5.19 M | $2.66 B |
| 05/04/2026 | $6.27 | $6.08 (-3.03%) | $6.35 | $6.08 | 5.57 M | $2.58 B |
| 05/01/2026 | $6.33 | $6.29 (-0.63%) | $6.40 | $6.26 | 5.90 M | $2.67 B |
| 04/30/2026 | $6.20 | $6.29 (1.45%) | $6.50 | $6.20 | 9.33 M | $2.67 B |
| 04/29/2026 | $6.46 | $6.17 (-4.49%) | $6.46 | $6.10 | 7.03 M | $2.62 B |
| 04/28/2026 | $6.42 | $6.40 (-0.31%) | $6.55 | $6.34 | 6.64 M | $2.72 B |
| 04/27/2026 | $6.21 | $6.42 (3.38%) | $6.44 | $6.19 | 6.63 M | $2.73 B |
| 04/24/2026 | $6.42 | $6.20 (-3.43%) | $6.42 | $6.16 | 7.26 M | $2.63 B |
| 04/23/2026 | $6.23 | $6.38 (2.41%) | $6.49 | $6.21 | 5.94 M | $2.71 B |
| 04/22/2026 | $6.74 | $6.32 (-6.23%) | $6.81 | $6.24 | 7.42 M | $2.69 B |
| 04/21/2026 | $6.62 | $6.73 (1.66%) | $6.85 | $6.60 | 7.91 M | $2.86 B |
| 04/20/2026 | $6.45 | $6.61 (2.48%) | $6.67 | $6.44 | 6.12 M | $2.81 B |
| 04/17/2026 | $6.38 | $6.49 (1.72%) | $6.69 | $6.38 | 9.08 M | $2.76 B |
| 04/16/2026 | $6.42 | $6.26 (-2.49%) | $6.51 | $6.17 | 7.13 M | $2.66 B |
| 04/15/2026 | $6.37 | $6.33 (-0.63%) | $6.47 | $6.26 | 5.87 M | $2.69 B |
| 04/14/2026 | $6.23 | $6.31 (1.28%) | $6.39 | $6.18 | 5.82 M | $2.68 B |
| 04/13/2026 | $6.10 | $6.14 (0.66%) | $6.15 | $5.94 | 5.67 M | $2.61 B |
| 04/10/2026 | $6.30 | $6.12 (-2.86%) | $6.33 | $6.12 | 5.11 M | $2.60 B |
| 04/09/2026 | $5.96 | $6.27 (5.2%) | $6.28 | $5.93 | 6.47 M | $2.66 B |
| 04/08/2026 | $6.18 | $5.99 (-3.07%) | $6.35 | $5.96 | 9.29 M | $2.54 B |
| 04/07/2026 | $5.86 | $5.88 (0.34%) | $5.95 | $5.79 | 4.78 M | $2.50 B |
| 04/06/2026 | $5.65 | $5.90 (4.42%) | $5.92 | $5.60 | 6.20 M | $2.51 B |
| 04/02/2026 | $5.67 | $5.62 (-0.88%) | $5.69 | $5.42 | 8.67 M | $2.39 B |
| 04/01/2026 | $5.81 | $5.75 (-1.03%) | $5.88 | $5.62 | 8.75 M | $2.44 B |
| 03/31/2026 | $5.80 | $5.91 (1.9%) | $6.07 | $5.80 | 7.91 M | $2.51 B |
| 03/30/2026 | $5.75 | $5.66 (-1.57%) | $5.84 | $5.58 | 8.00 M | $2.40 B |
| 03/27/2026 | $5.84 | $5.74 (-1.71%) | $5.88 | $5.70 | 9.47 M | $2.44 B |
| 03/26/2026 | $5.93 | $5.89 (-0.67%) | $6.07 | $5.85 | 7.55 M | $2.50 B |
| 03/25/2026 | $6.13 | $5.98 (-2.45%) | $6.15 | $5.93 | 5.39 M | $2.54 B |
| 03/24/2026 | $6.07 | $6.04 (-0.49%) | $6.25 | $6.04 | 5.29 M | $2.57 B |
| 03/23/2026 | $5.94 | $6.15 (3.54%) | $6.25 | $5.94 | 7.81 M | $2.61 B |
| 03/20/2026 | $6.09 | $5.85 (-3.94%) | $6.13 | $5.83 | 9.74 M | $2.49 B |
| 03/19/2026 | $5.99 | $6.11 (2%) | $6.17 | $5.93 | 11.42 M | $2.60 B |
| 03/18/2026 | $6.23 | $6.12 (-1.77%) | $6.42 | $6.12 | 5.78 M | $2.60 B |
| 03/17/2026 | $6.33 | $6.25 (-1.26%) | $6.43 | $6.17 | 11.40 M | $2.66 B |
| 03/16/2026 | $6.44 | $6.35 (-1.4%) | $6.60 | $6.34 | 6.74 M | $2.70 B |
| 03/13/2026 | $6.58 | $6.49 (-1.37%) | $6.77 | $6.44 | 11.35 M | $2.76 B |
| 03/12/2026 | $6.41 | $6.54 (2.03%) | $6.59 | $6.28 | 22.88 M | $2.78 B |
| 03/11/2026 | $6.64 | $6.52 (-1.81%) | $6.74 | $6.48 | 12.39 M | $2.77 B |
| 03/10/2026 | $6.45 | $6.68 (3.57%) | $6.89 | $6.43 | 19.18 M | $2.84 B |
| 03/09/2026 | $6.39 | $6.48 (1.41%) | $6.51 | $6.10 | 15.33 M | $2.75 B |
| 03/06/2026 | $6.61 | $6.59 (-0.3%) | $6.65 | $6.48 | 9.88 M | $2.80 B |
| 03/05/2026 | $6.75 | $6.72 (-0.44%) | $6.85 | $6.59 | 9.26 M | $2.85 B |
| 03/04/2026 | $7.09 | $6.82 (-3.81%) | $7.10 | $6.80 | 14.09 M | $2.90 B |
| 03/03/2026 | $6.90 | $7.12 (3.19%) | $7.22 | $6.79 | 12.18 M | $3.02 B |
| 03/02/2026 | $7.30 | $7.23 (-0.96%) | $7.36 | $7.20 | 7.63 M | $3.07 B |
| 02/27/2026 | $7.50 | $7.42 (-1.07%) | $7.51 | $7.17 | 6.94 M | $3.15 B |
| 02/26/2026 | $7.57 | $7.62 (0.66%) | $7.79 | $7.56 | 5.87 M | $3.24 B |
| 02/25/2026 | $7.70 | $7.59 (-1.43%) | $7.85 | $7.50 | 6.78 M | $3.22 B |
| 02/24/2026 | $7.58 | $7.75 (2.24%) | $7.78 | $7.42 | 6.92 M | $3.29 B |
| 02/23/2026 | $8.06 | $7.62 (-5.46%) | $8.07 | $7.57 | 8.41 M | $3.24 B |
| 02/20/2026 | $7.74 | $8.14 (5.17%) | $8.15 | $7.70 | 9.18 M | $3.46 B |
| 02/19/2026 | $7.81 | $7.71 (-1.28%) | $7.81 | $7.53 | 6.62 M | $3.28 B |
| 02/18/2026 | $7.59 | $7.86 (3.56%) | $8.02 | $7.59 | 9.25 M | $3.34 B |
| 02/17/2026 | $7.30 | $7.72 (5.75%) | $7.82 | $7.26 | 12.83 M | $3.28 B |
| 02/13/2026 | $7.08 | $7.19 (1.55%) | $7.26 | $6.96 | 8.03 M | $3.05 B |
| 02/12/2026 | $6.97 | $7.03 (0.86%) | $7.27 | $6.92 | 11.51 M | $2.99 B |
| 02/11/2026 | $7.11 | $6.98 (-1.83%) | $7.13 | $6.80 | 11.42 M | $2.97 B |
| 02/10/2026 | $7.44 | $7.09 (-4.7%) | $7.46 | $7.03 | 17.97 M | $3.01 B |
| 02/09/2026 | $7.45 | $7.86 (5.5%) | $7.94 | $7.43 | 17.59 M | $3.34 B |
| 02/06/2026 | $6.42 | $7.56 (17.76%) | $7.58 | $6.42 | 28.24 M | $3.21 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.
