5 DAY PERFORMANCE
+30.06%
1 MONTH PERFORMANCE
+38.09%
3 MONTH PERFORMANCE
-3.99%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
+30.58%
1 YEAR PERFORMANCE
+40.78%
Under Armour Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.76 | $5.54 (-3.74%) | $5.79 | $5.54 | 2.81 M | |
| 11/04/2026 | $5.48 | $5.77 (5.29%) | $5.81 | $5.46 | 15.88 M | $2.39 B |
| 11/03/2026 | $5.24 | $5.32 (1.53%) | $5.35 | $5.17 | 9.45 M | $2.20 B |
| 11/02/2026 | $5.09 | $5.24 (2.95%) | $5.33 | $5.07 | 12.00 M | $2.17 B |
| 10/30/2026 | $5.09 | $4.99 (-1.96%) | $5.15 | $4.95 | 7.96 M | $2.07 B |
| 10/29/2026 | $4.82 | $5.02 (4.15%) | $5.03 | $4.82 | 7.32 M | $2.09 B |
| 10/28/2026 | $4.67 | $4.76 (1.93%) | $4.76 | $4.63 | 7.08 M | $1.97 B |
| 10/27/2026 | $4.59 | $4.67 (1.74%) | $4.74 | $4.54 | 7.83 M | $1.95 B |
| 10/26/2026 | $4.68 | $4.60 (-1.71%) | $4.78 | $4.58 | 5.43 M | $1.91 B |
| 10/23/2026 | $4.76 | $4.67 (-1.89%) | $4.80 | $4.63 | 6.53 M | $1.95 B |
| 10/22/2026 | $4.65 | $4.88 (4.95%) | $4.90 | $4.65 | 6.92 M | $2.02 B |
| 10/21/2026 | $4.90 | $4.67 (-4.69%) | $4.92 | $4.63 | 6.02 M | $1.95 B |
| 10/20/2026 | $4.85 | $4.88 (0.62%) | $4.94 | $4.80 | 6.33 M | $2.04 B |
| 10/19/2026 | $4.75 | $4.76 (0.21%) | $4.85 | $4.72 | 6.20 M | $1.98 B |
| 10/16/2026 | $4.91 | $4.74 (-3.46%) | $4.97 | $4.74 | 6.90 M | $1.98 B |
| 10/15/2026 | $4.85 | $4.88 (0.62%) | $5.00 | $4.80 | 8.16 M | $2.03 B |
| 10/14/2026 | $4.83 | $4.79 (-0.83%) | $4.87 | $4.75 | 7.16 M | $1.99 B |
| 10/13/2026 | $4.98 | $4.90 (-1.61%) | $5.06 | $4.86 | 7.01 M | $2.04 B |
| 10/12/2026 | $4.90 | $4.93 (0.61%) | $4.99 | $4.83 | 6.95 M | $2.05 B |
| 10/09/2026 | $4.94 | $4.93 (-0.2%) | $5.01 | $4.82 | 8.06 M | $2.04 B |
| 10/08/2026 | $4.76 | $4.88 (2.52%) | $4.91 | $4.72 | 12.05 M | $2.03 B |
| 10/07/2026 | $4.93 | $4.82 (-2.23%) | $4.93 | $4.77 | 13.49 M | $2.01 B |
| 10/06/2026 | $4.74 | $4.88 (2.95%) | $4.89 | $4.72 | 9.88 M | $2.02 B |
| 10/05/2026 | $4.72 | $4.70 (-0.42%) | $4.74 | $4.59 | 7.81 M | $1.95 B |
| 10/02/2026 | $4.74 | $4.71 (-0.63%) | $4.85 | $4.61 | 13.94 M | $1.96 B |
| 10/01/2026 | $4.41 | $4.64 (5.22%) | $4.72 | $4.40 | 16.41 M | $1.94 B |
| 09/30/2026 | $4.28 | $4.46 (4.21%) | $4.52 | $4.25 | 11.39 M | $1.86 B |
| 09/29/2026 | $4.28 | $4.27 (-0.23%) | $4.34 | $4.22 | 8.62 M | $1.81 B |
| 09/28/2026 | $4.40 | $4.28 (-2.73%) | $4.40 | $4.25 | 12.69 M | $1.81 B |
| 09/25/2026 | $4.52 | $4.43 (-1.99%) | $4.61 | $4.41 | 9.99 M | $1.87 B |
| 09/24/2026 | $4.59 | $4.50 (-1.96%) | $4.59 | $4.47 | 11.44 M | $1.90 B |
| 09/23/2026 | $4.73 | $4.53 (-4.23%) | $4.74 | $4.52 | 10.54 M | $1.90 B |
| 09/22/2026 | $4.86 | $4.74 (-2.47%) | $4.91 | $4.71 | 10.73 M | $1.98 B |
| 09/21/2026 | $4.92 | $4.77 (-3.05%) | $4.93 | $4.70 | 11.33 M | $2.00 B |
| 09/18/2026 | $4.95 | $4.88 (-1.41%) | $5.05 | $4.87 | 13.29 M | $2.05 B |
| 09/17/2026 | $5.11 | $4.97 (-2.74%) | $5.11 | $4.86 | 11.79 M | $2.07 B |
| 09/16/2026 | $4.98 | $5.00 (0.4%) | $5.12 | $4.98 | 8.49 M | $2.08 B |
| 09/15/2026 | $5.00 | $4.96 (-0.8%) | $5.08 | $4.89 | 9.11 M | $2.06 B |
| 09/14/2026 | $5.07 | $5.03 (-0.79%) | $5.16 | $5.01 | 8.09 M | $2.10 B |
| 09/11/2026 | $5.11 | $5.11 (0%) | $5.18 | $5.01 | 11.18 M | $2.13 B |
| 09/10/2026 | $4.80 | $4.97 (3.54%) | $4.99 | $4.77 | 10.42 M | $2.07 B |
| 09/09/2026 | $5.05 | $4.90 (-2.97%) | $5.12 | $4.87 | 6.56 M | $2.05 B |
| 09/08/2026 | $5.26 | $5.06 (-3.8%) | $5.29 | $5.04 | 6.48 M | $2.12 B |
| 09/04/2026 | $5.14 | $5.25 (2.14%) | $5.27 | $5.12 | 5.44 M | $2.19 B |
| 09/03/2026 | $5.20 | $5.19 (-0.19%) | $5.32 | $5.14 | 6.73 M | $2.18 B |
| 09/02/2026 | $4.96 | $5.15 (3.83%) | $5.17 | $4.93 | 6.06 M | $2.15 B |
| 09/01/2026 | $4.95 | $4.92 (-0.61%) | $4.98 | $4.86 | 8.24 M | $2.05 B |
| 08/31/2026 | $5.04 | $5.04 (0%) | $5.11 | $4.97 | 5.92 M | $2.11 B |
| 08/28/2026 | $5.09 | $5.08 (-0.2%) | $5.16 | $5.06 | 5.07 M | $2.11 B |
| 08/27/2026 | $5.15 | $5.07 (-1.55%) | $5.20 | $5.01 | 7.09 M | $2.12 B |
| 08/26/2026 | $5.17 | $5.15 (-0.39%) | $5.24 | $5.12 | 5.31 M | $2.15 B |
| 08/25/2026 | $5.30 | $5.12 (-3.4%) | $5.38 | $5.12 | 7.55 M | $2.14 B |
| 08/24/2026 | $5.42 | $5.37 (-0.92%) | $5.47 | $5.31 | 5.93 M | $2.24 B |
| 08/21/2026 | $5.30 | $5.39 (1.7%) | $5.40 | $5.23 | 7.45 M | $2.24 B |
| 08/20/2026 | $5.13 | $5.30 (3.31%) | $5.31 | $5.10 | 8.34 M | $2.20 B |
| 08/19/2026 | $5.08 | $5.25 (3.35%) | $5.28 | $5.08 | 10.42 M | $2.19 B |
| 08/18/2026 | $5.36 | $5.07 (-5.41%) | $5.38 | $5.06 | 8.73 M | $2.11 B |
| 08/17/2026 | $5.32 | $5.29 (-0.56%) | $5.34 | $5.20 | 7.78 M | $2.22 B |
| 08/14/2026 | $5.38 | $5.36 (-0.37%) | $5.42 | $5.29 | 7.11 M | $2.25 B |
| 08/13/2026 | $5.35 | $5.35 (0%) | $5.44 | $5.30 | 9.47 M | $2.24 B |
| 08/12/2026 | $5.35 | $5.26 (-1.68%) | $5.38 | $5.20 | 9.50 M | $2.19 B |
| 08/11/2026 | $5.60 | $5.34 (-4.64%) | $5.67 | $5.33 | 16.07 M | $2.22 B |
| 08/10/2026 | $6.09 | $5.87 (-3.61%) | $6.09 | $5.60 | 18.47 M | $2.43 B |
| 08/07/2026 | $6.10 | $6.11 (0.16%) | $6.31 | $5.70 | 15.96 M | $2.54 B |
| 08/06/2026 | $6.78 | $6.40 (-5.6%) | $6.78 | $6.37 | 12.27 M | $2.68 B |
| 08/05/2026 | $6.76 | $6.76 (0%) | $6.91 | $6.75 | 4.20 M | $2.83 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.
