5 DAY PERFORMANCE
+19.63%
1 MONTH PERFORMANCE
+18.63%
3 MONTH PERFORMANCE
-11.68%
6 MONTH PERFORMANCE
+15.87%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
+4.70%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.42 | $7.19 (-3.1%) | $7.47 | $6.94 | 13.48 M | $3.00 B |
| 03/11/2025 | $7.27 | $7.38 (1.51%) | $7.48 | $7.20 | 13.72 M | $3.19 B |
| 03/10/2025 | $7.01 | $7.26 (3.57%) | $7.47 | $7.00 | 12.09 M | $3.13 B |
| 03/07/2025 | $6.78 | $7.08 (4.42%) | $7.11 | $6.73 | 15.14 M | $3.06 B |
| 03/06/2025 | $6.93 | $6.90 (-0.43%) | $7.20 | $6.87 | 17.79 M | $2.98 B |
| 03/05/2025 | $6.71 | $6.95 (3.58%) | $6.97 | $6.66 | 14.92 M | $3.00 B |
| 03/04/2025 | $6.62 | $6.67 (0.76%) | $6.79 | $6.49 | 13.30 M | $2.88 B |
| 03/03/2025 | $6.91 | $6.72 (-2.75%) | $6.98 | $6.63 | 18.03 M | $2.90 B |
| 02/28/2025 | $6.78 | $6.81 (0.44%) | $6.90 | $6.75 | 9.43 M | $2.94 B |
| 02/27/2025 | $6.95 | $6.78 (-2.45%) | $7.00 | $6.77 | 10.07 M | $2.93 B |
| 02/26/2025 | $7.22 | $6.98 (-3.32%) | $7.27 | $6.89 | 10.08 M | $3.01 B |
| 02/25/2025 | $7.17 | $7.11 (-0.84%) | $7.23 | $7.03 | 9.95 M | $3.07 B |
| 02/24/2025 | $7.20 | $7.21 (0.14%) | $7.32 | $7.07 | 12.14 M | $3.11 B |
| 02/21/2025 | $7.26 | $7.09 (-2.34%) | $7.31 | $7.05 | 9.81 M | $3.06 B |
| 02/20/2025 | $7.29 | $7.16 (-1.78%) | $7.36 | $7.12 | 9.09 M | $3.09 B |
| 02/19/2025 | $7.17 | $7.24 (0.98%) | $7.30 | $7.10 | 10.93 M | $3.13 B |
| 02/18/2025 | $7.11 | $7.22 (1.55%) | $7.23 | $7.05 | 11.35 M | $3.12 B |
| 02/14/2025 | $7.26 | $7.10 (-2.2%) | $7.29 | $7.09 | 9.95 M | $3.07 B |
| 02/13/2025 | $7.23 | $7.28 (0.69%) | $7.33 | $7.17 | 10.05 M | $3.14 B |
| 02/12/2025 | $7.11 | $7.14 (0.42%) | $7.19 | $7.03 | 9.44 M | $3.08 B |
| 02/11/2025 | $7.17 | $7.23 (0.84%) | $7.23 | $7.05 | 12.49 M | $3.12 B |
| 02/10/2025 | $7.35 | $7.28 (-0.95%) | $7.48 | $7.23 | 12.86 M | $3.14 B |
| 02/07/2025 | $7.55 | $7.30 (-3.31%) | $7.60 | $7.28 | 13.40 M | $3.15 B |
| 02/06/2025 | $8.46 | $7.60 (-10.17%) | $8.65 | $7.56 | 22.37 M | $3.28 B |
| 02/05/2025 | $8.26 | $8.24 (-0.24%) | $8.31 | $8.13 | 13.50 M | $3.56 B |
| 02/04/2025 | $8.24 | $8.25 (0.12%) | $8.48 | $8.11 | 9.00 M | $3.57 B |
| 02/03/2025 | $8.07 | $8.25 (2.23%) | $8.38 | $7.97 | 16.35 M | $3.57 B |
| 01/31/2025 | $8.63 | $8.35 (-3.24%) | $8.63 | $8.35 | 9.09 M | $3.61 B |
| 01/30/2025 | $8.32 | $8.66 (4.09%) | $8.72 | $8.26 | 7.74 M | $3.74 B |
| 01/29/2025 | $8.15 | $8.21 (0.74%) | $8.34 | $8.05 | 7.82 M | $3.55 B |
| 01/28/2025 | $8.28 | $8.10 (-2.17%) | $8.47 | $8.10 | 12.49 M | $3.50 B |
| 01/27/2025 | $8.36 | $8.26 (-1.2%) | $8.48 | $8.07 | 14.28 M | $3.57 B |
| 01/24/2025 | $8.49 | $8.42 (-0.82%) | $8.61 | $8.34 | 8.18 M | $3.64 B |
| 01/23/2025 | $8.55 | $8.52 (-0.35%) | $8.60 | $8.30 | 7.30 M | $3.68 B |
| 01/22/2025 | $8.55 | $8.61 (0.7%) | $8.64 | $8.44 | 7.77 M | $3.72 B |
| 01/21/2025 | $8.28 | $8.54 (3.14%) | $8.58 | $8.25 | 9.40 M | $3.69 B |
| 01/17/2025 | $8.14 | $8.20 (0.74%) | $8.39 | $8.04 | 7.38 M | $3.54 B |
| 01/16/2025 | $7.95 | $8.08 (1.64%) | $8.08 | $7.71 | 8.62 M | $3.49 B |
| 01/15/2025 | $8.46 | $8.10 (-4.26%) | $8.54 | $8.07 | 5.70 M | $3.50 B |
| 01/14/2025 | $8.37 | $8.19 (-2.15%) | $8.45 | $8.12 | 6.65 M | $3.54 B |
| 01/13/2025 | $8.12 | $8.30 (2.22%) | $8.37 | $7.93 | 12.56 M | $3.59 B |
| 01/10/2025 | $7.98 | $8.21 (2.88%) | $8.23 | $7.93 | 9.75 M | $3.55 B |
| 01/08/2025 | $8.34 | $8.09 (-3%) | $8.37 | $8.07 | 9.60 M | $3.50 B |
| 01/07/2025 | $8.53 | $8.39 (-1.64%) | $8.67 | $8.39 | 11.58 M | $3.63 B |
| 01/06/2025 | $8.60 | $8.47 (-1.51%) | $8.72 | $8.46 | 11.20 M | $3.66 B |
| 01/03/2025 | $8.16 | $8.36 (2.45%) | $8.46 | $8.06 | 7.20 M | $3.61 B |
| 01/02/2025 | $8.40 | $8.10 (-3.57%) | $8.46 | $8.07 | 6.48 M | $3.50 B |
| 12/31/2024 | $8.28 | $8.28 (0%) | $8.37 | $8.17 | 4.45 M | $3.58 B |
| 12/30/2024 | $8.25 | $8.21 (-0.48%) | $8.30 | $8.05 | 5.50 M | $3.55 B |
| 12/27/2024 | $8.39 | $8.38 (-0.12%) | $8.52 | $8.30 | 4.96 M | $3.62 B |
| 12/26/2024 | $8.39 | $8.45 (0.72%) | $8.55 | $8.38 | 4.81 M | $3.65 B |
| 12/24/2024 | $8.41 | $8.42 (0.12%) | $8.45 | $8.27 | 2.29 M | $3.64 B |
| 12/23/2024 | $8.59 | $8.43 (-1.86%) | $8.66 | $8.32 | 5.43 M | $3.64 B |
| 12/20/2024 | $8.33 | $8.62 (3.48%) | $8.77 | $8.18 | 21.17 M | $3.73 B |
| 12/19/2024 | $8.57 | $8.42 (-1.75%) | $8.63 | $8.40 | 7.00 M | $3.64 B |
| 12/18/2024 | $8.68 | $8.47 (-2.42%) | $8.86 | $8.47 | 10.08 M | $3.66 B |
| 12/17/2024 | $8.27 | $8.65 (4.59%) | $8.68 | $8.27 | 10.11 M | $3.74 B |
| 12/16/2024 | $8.75 | $8.32 (-4.91%) | $8.81 | $8.27 | 12.34 M | $3.60 B |
| 12/13/2024 | $9.62 | $8.81 (-8.42%) | $9.63 | $8.70 | 16.98 M | $3.81 B |
| 12/12/2024 | $10.24 | $9.59 (-6.35%) | $10.28 | $9.56 | 14.25 M | $4.15 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.
