5 DAY PERFORMANCE
+8.73%
1 MONTH PERFORMANCE
+8.26%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
-25.15%
YEAR-TO-DATE PERFORMANCE
-39.07%
1 YEAR PERFORMANCE
-50.15%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.53 | $4.55 (0.44%) | $4.57 | $4.49 | 6.21 M | $1.94 B |
| 12/04/2025 | $4.60 | $4.53 (-1.52%) | $4.63 | $4.51 | 8.04 M | $1.93 B |
| 12/03/2025 | $4.60 | $4.64 (0.87%) | $4.70 | $4.55 | 5.73 M | $1.98 B |
| 12/02/2025 | $4.62 | $4.56 (-1.3%) | $4.63 | $4.51 | 6.11 M | $1.95 B |
| 12/01/2025 | $4.57 | $4.58 (0.22%) | $4.70 | $4.53 | 7.65 M | $1.96 B |
| 11/28/2025 | $4.63 | $4.62 (-0.22%) | $4.66 | $4.60 | 3.46 M | $1.97 B |
| 11/26/2025 | $4.48 | $4.62 (3.12%) | $4.69 | $4.44 | 6.92 M | $1.97 B |
| 11/25/2025 | $4.45 | $4.50 (1.12%) | $4.59 | $4.42 | 9.30 M | $1.92 B |
| 11/24/2025 | $4.29 | $4.40 (2.56%) | $4.44 | $4.22 | 10.45 M | $1.88 B |
| 11/21/2025 | $4.19 | $4.28 (2.15%) | $4.36 | $4.18 | 11.17 M | $1.83 B |
| 11/20/2025 | $4.25 | $4.17 (-1.88%) | $4.31 | $4.13 | 9.26 M | $1.78 B |
| 11/19/2025 | $4.29 | $4.23 (-1.4%) | $4.35 | $4.20 | 7.20 M | $1.81 B |
| 11/18/2025 | $4.20 | $4.27 (1.67%) | $4.30 | $4.17 | 7.47 M | $1.82 B |
| 11/17/2025 | $4.50 | $4.26 (-5.33%) | $4.50 | $4.22 | 14.49 M | $1.82 B |
| 11/14/2025 | $4.57 | $4.53 (-0.88%) | $4.62 | $4.51 | 9.48 M | $1.93 B |
| 11/13/2025 | $4.78 | $4.66 (-2.51%) | $4.86 | $4.66 | 7.49 M | $1.99 B |
| 11/12/2025 | $4.69 | $4.81 (2.56%) | $4.83 | $4.68 | 11.14 M | $2.05 B |
| 11/11/2025 | $4.52 | $4.63 (2.43%) | $4.73 | $4.50 | 10.58 M | $1.98 B |
| 11/10/2025 | $4.69 | $4.48 (-4.48%) | $4.71 | $4.43 | 10.22 M | $1.91 B |
| 11/07/2025 | $4.51 | $4.66 (3.33%) | $4.69 | $4.51 | 15.50 M | $1.99 B |
| 11/06/2025 | $4.53 | $4.55 (0.44%) | $4.69 | $4.35 | 18.61 M | $1.94 B |
| 11/05/2025 | $4.44 | $4.61 (3.83%) | $4.66 | $4.43 | 15.93 M | $1.97 B |
| 11/04/2025 | $4.52 | $4.48 (-0.88%) | $4.52 | $4.44 | 10.98 M | $1.91 B |
| 11/03/2025 | $4.61 | $4.57 (-0.87%) | $4.62 | $4.52 | 8.99 M | $1.95 B |
| 10/31/2025 | $4.50 | $4.61 (2.44%) | $4.62 | $4.45 | 10.84 M | $1.97 B |
| 10/30/2025 | $4.62 | $4.55 (-1.52%) | $4.63 | $4.47 | 12.25 M | $1.94 B |
| 10/29/2025 | $4.70 | $4.62 (-1.7%) | $4.76 | $4.61 | 11.36 M | $1.97 B |
| 10/28/2025 | $4.82 | $4.72 (-2.07%) | $4.83 | $4.71 | 10.11 M | $2.02 B |
| 10/27/2025 | $4.86 | $4.85 (-0.21%) | $4.94 | $4.82 | 9.50 M | $2.07 B |
| 10/24/2025 | $4.88 | $4.81 (-1.43%) | $4.91 | $4.80 | 7.89 M | $2.05 B |
| 10/23/2025 | $4.79 | $4.85 (1.25%) | $4.87 | $4.76 | 8.18 M | $2.07 B |
| 10/22/2025 | $4.77 | $4.78 (0.21%) | $4.82 | $4.74 | 9.42 M | $2.04 B |
| 10/21/2025 | $4.75 | $4.79 (0.84%) | $4.89 | $4.72 | 8.77 M | $2.05 B |
| 10/20/2025 | $4.80 | $4.73 (-1.46%) | $4.89 | $4.73 | 8.05 M | $2.02 B |
| 10/17/2025 | $4.77 | $4.78 (0.21%) | $4.82 | $4.74 | 6.62 M | $2.04 B |
| 10/16/2025 | $4.81 | $4.76 (-1.04%) | $4.85 | $4.76 | 7.53 M | $2.03 B |
| 10/15/2025 | $4.88 | $4.80 (-1.64%) | $4.96 | $4.80 | 7.01 M | $2.05 B |
| 10/14/2025 | $4.78 | $4.89 (2.3%) | $4.94 | $4.75 | 8.72 M | $2.09 B |
| 10/13/2025 | $4.78 | $4.84 (1.26%) | $4.90 | $4.77 | 9.36 M | $2.07 B |
| 10/10/2025 | $4.84 | $4.75 (-1.86%) | $4.84 | $4.72 | 10.56 M | $2.03 B |
| 10/09/2025 | $4.96 | $4.81 (-3.02%) | $5.02 | $4.79 | 9.14 M | $2.05 B |
| 10/08/2025 | $4.87 | $4.95 (1.64%) | $4.96 | $4.83 | 7.66 M | $2.11 B |
| 10/07/2025 | $4.99 | $4.85 (-2.81%) | $5.06 | $4.84 | 8.63 M | $2.07 B |
| 10/06/2025 | $5.06 | $5.00 (-1.19%) | $5.06 | $4.96 | 7.46 M | $2.14 B |
| 10/03/2025 | $5.11 | $5.05 (-1.17%) | $5.14 | $5.03 | 8.58 M | $2.16 B |
| 10/02/2025 | $5.07 | $5.09 (0.39%) | $5.15 | $5.04 | 9.88 M | $2.17 B |
| 10/01/2025 | $5.01 | $5.03 (0.4%) | $5.11 | $4.99 | 10.61 M | $2.15 B |
| 09/30/2025 | $5.00 | $4.99 (-0.2%) | $5.05 | $4.90 | 8.59 M | $2.13 B |
| 09/29/2025 | $5.02 | $5.00 (-0.4%) | $5.05 | $4.94 | 9.09 M | $2.14 B |
| 09/26/2025 | $4.80 | $4.97 (3.54%) | $5.01 | $4.79 | 14.48 M | $2.12 B |
| 09/25/2025 | $4.83 | $4.77 (-1.24%) | $4.83 | $4.72 | 11.91 M | $2.04 B |
| 09/24/2025 | $4.78 | $4.84 (1.26%) | $4.86 | $4.78 | 10.01 M | $2.07 B |
| 09/23/2025 | $4.82 | $4.78 (-0.83%) | $4.96 | $4.78 | 12.85 M | $2.04 B |
| 09/22/2025 | $4.82 | $4.78 (-0.83%) | $4.89 | $4.78 | 11.12 M | $2.04 B |
| 09/19/2025 | $4.95 | $4.83 (-2.42%) | $4.97 | $4.83 | 16.22 M | $2.06 B |
| 09/18/2025 | $4.91 | $4.95 (0.81%) | $5.05 | $4.89 | 12.19 M | $2.11 B |
| 09/17/2025 | $4.87 | $4.86 (-0.21%) | $5.03 | $4.84 | 13.20 M | $2.08 B |
| 09/16/2025 | $4.88 | $4.86 (-0.41%) | $4.93 | $4.82 | 10.94 M | $2.08 B |
| 09/15/2025 | $4.79 | $4.88 (1.88%) | $4.97 | $4.76 | 10.83 M | $2.08 B |
| 09/12/2025 | $4.98 | $4.85 (-2.61%) | $5.01 | $4.78 | 19.42 M | $2.07 B |
| 09/11/2025 | $5.00 | $5.03 (0.6%) | $5.05 | $4.97 | 9.11 M | $2.15 B |
| 09/10/2025 | $5.00 | $5.00 (0%) | $5.04 | $4.91 | 13.07 M | $2.14 B |
| 09/09/2025 | $5.08 | $5.04 (-0.79%) | $5.13 | $5.01 | 8.22 M | $2.15 B |
| 09/08/2025 | $5.12 | $5.10 (-0.39%) | $5.12 | $4.99 | 10.12 M | $2.18 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.
