5 DAY PERFORMANCE
+29.80%
1 MONTH PERFORMANCE
+20.41%
3 MONTH PERFORMANCE
+7.10%
6 MONTH PERFORMANCE
+10.94%
YEAR-TO-DATE PERFORMANCE
+30.58%
1 YEAR PERFORMANCE
+34.37%
Under Armour Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.95 | $4.88 (-1.41%) | $5.05 | $4.87 | 13.29 M | $2.08 B |
| 09/17/2026 | $5.11 | $4.97 (-2.74%) | $5.11 | $4.86 | 11.79 M | $2.12 B |
| 09/16/2026 | $4.98 | $5.00 (0.4%) | $5.12 | $4.98 | 8.49 M | $2.14 B |
| 09/15/2026 | $5.00 | $4.96 (-0.8%) | $5.08 | $4.89 | 9.11 M | $2.12 B |
| 09/14/2026 | $5.07 | $5.03 (-0.79%) | $5.16 | $5.01 | 8.09 M | $2.15 B |
| 09/11/2026 | $5.11 | $5.11 (0%) | $5.18 | $5.01 | 11.18 M | $2.19 B |
| 09/10/2026 | $4.80 | $4.97 (3.54%) | $4.99 | $4.77 | 10.42 M | $2.13 B |
| 09/09/2026 | $5.05 | $4.90 (-2.97%) | $5.12 | $4.87 | 6.56 M | $2.10 B |
| 09/08/2026 | $5.26 | $5.06 (-3.8%) | $5.29 | $5.04 | 6.48 M | $2.16 B |
| 09/04/2026 | $5.14 | $5.25 (2.14%) | $5.27 | $5.12 | 5.44 M | $2.25 B |
| 09/03/2026 | $5.20 | $5.19 (-0.19%) | $5.32 | $5.14 | 6.73 M | $2.22 B |
| 09/02/2026 | $4.96 | $5.15 (3.83%) | $5.17 | $4.93 | 6.06 M | $2.20 B |
| 09/01/2026 | $4.95 | $4.92 (-0.61%) | $4.98 | $4.86 | 8.24 M | $2.10 B |
| 08/31/2026 | $5.04 | $5.04 (0%) | $5.11 | $4.97 | 5.92 M | $2.15 B |
| 08/28/2026 | $5.09 | $5.08 (-0.2%) | $5.16 | $5.06 | 5.07 M | $2.17 B |
| 08/27/2026 | $5.15 | $5.07 (-1.55%) | $5.20 | $5.01 | 7.09 M | $2.17 B |
| 08/26/2026 | $5.17 | $5.15 (-0.39%) | $5.24 | $5.12 | 5.31 M | $2.20 B |
| 08/25/2026 | $5.30 | $5.12 (-3.4%) | $5.38 | $5.12 | 7.55 M | $2.19 B |
| 08/24/2026 | $5.42 | $5.37 (-0.92%) | $5.47 | $5.31 | 5.93 M | $2.29 B |
| 08/21/2026 | $5.30 | $5.39 (1.7%) | $5.40 | $5.23 | 7.45 M | $2.31 B |
| 08/20/2026 | $5.13 | $5.30 (3.31%) | $5.31 | $5.10 | 8.34 M | $2.26 B |
| 08/19/2026 | $5.08 | $5.25 (3.35%) | $5.28 | $5.08 | 10.42 M | $2.24 B |
| 08/18/2026 | $5.36 | $5.07 (-5.41%) | $5.38 | $5.06 | 8.73 M | $2.17 B |
| 08/17/2026 | $5.32 | $5.29 (-0.56%) | $5.34 | $5.20 | 7.78 M | $2.26 B |
| 08/14/2026 | $5.38 | $5.36 (-0.37%) | $5.42 | $5.29 | 7.11 M | $2.29 B |
| 08/13/2026 | $5.35 | $5.35 (0%) | $5.44 | $5.30 | 9.47 M | $2.29 B |
| 08/12/2026 | $5.35 | $5.26 (-1.68%) | $5.38 | $5.20 | 9.50 M | $2.25 B |
| 08/11/2026 | $5.60 | $5.34 (-4.64%) | $5.67 | $5.33 | 16.07 M | $2.28 B |
| 08/10/2026 | $6.09 | $5.87 (-3.61%) | $6.09 | $5.60 | 18.47 M | $2.51 B |
| 08/07/2026 | $6.10 | $6.11 (0.16%) | $6.31 | $5.70 | 15.96 M | $2.61 B |
| 08/06/2026 | $6.78 | $6.40 (-5.6%) | $6.78 | $6.37 | 12.27 M | $2.74 B |
| 08/05/2026 | $6.76 | $6.76 (0%) | $6.91 | $6.75 | 4.20 M | $2.89 B |
| 08/04/2026 | $6.67 | $6.84 (2.55%) | $6.86 | $6.67 | 6.04 M | $2.93 B |
| 08/03/2026 | $6.77 | $6.78 (0.15%) | $6.97 | $6.71 | 6.29 M | $2.90 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 |
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.
