5 DAY PERFORMANCE
+7.60%
1 MONTH PERFORMANCE
+33.21%
3 MONTH PERFORMANCE
+89.39%
6 MONTH PERFORMANCE
+49.11%
YEAR-TO-DATE PERFORMANCE
+56.25%
1 YEAR PERFORMANCE
+12.78%
Under Armour Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $7.58 | $7.49 (-1.19%) | $7.60 | $7.36 | 2.30 M | $3.18 B |
| 02/18/2026 | $7.54 | $7.63 (1.19%) | $7.80 | $7.50 | 4.40 M | $3.24 B |
| 02/17/2026 | $6.99 | $7.54 (7.87%) | $7.59 | $6.99 | 5.31 M | $3.20 B |
| 02/13/2026 | $6.84 | $6.97 (1.9%) | $7.02 | $6.74 | 2.35 M | $2.96 B |
| 02/12/2026 | $6.71 | $6.83 (1.79%) | $7.02 | $6.63 | 3.93 M | $2.90 B |
| 02/11/2026 | $6.88 | $6.75 (-1.89%) | $6.90 | $6.58 | 3.08 M | $2.87 B |
| 02/10/2026 | $7.19 | $6.84 (-4.87%) | $7.27 | $6.81 | 9.36 M | $2.91 B |
| 02/09/2026 | $7.15 | $7.66 (7.13%) | $7.70 | $7.15 | 5.78 M | $3.25 B |
| 02/06/2026 | $6.21 | $7.34 (18.2%) | $7.37 | $6.21 | 11.73 M | $3.12 B |
| 02/05/2026 | $6.42 | $6.15 (-4.21%) | $6.53 | $6.14 | 5.47 M | $2.61 B |
| 02/04/2026 | $6.20 | $6.51 (5%) | $6.57 | $6.20 | 6.96 M | $2.77 B |
| 02/03/2026 | $6.03 | $6.13 (1.66%) | $6.34 | $5.98 | 4.06 M | $2.60 B |
| 02/02/2026 | $6.01 | $6.06 (0.83%) | $6.14 | $5.82 | 4.12 M | $2.57 B |
| 01/30/2026 | $5.92 | $6.07 (2.53%) | $6.19 | $5.92 | 4.99 M | $2.60 B |
| 01/29/2026 | $5.95 | $5.93 (-0.34%) | $6.05 | $5.86 | 3.51 M | $2.54 B |
| 01/28/2026 | $6.23 | $5.98 (-4.01%) | $6.28 | $5.84 | 8.15 M | $2.56 B |
| 01/27/2026 | $6.25 | $6.21 (-0.64%) | $6.35 | $6.16 | 5.75 M | $2.66 B |
| 01/26/2026 | $6.15 | $6.21 (0.98%) | $6.29 | $6.12 | 4.70 M | $2.66 B |
| 01/23/2026 | $6.09 | $6.21 (1.97%) | $6.22 | $6.09 | 5.75 M | $2.66 B |
| 01/22/2026 | $6.16 | $6.15 (-0.16%) | $6.39 | $6.14 | 9.36 M | $2.63 B |
| 01/21/2026 | $5.71 | $6.09 (6.65%) | $6.11 | $5.68 | 20.79 M | $2.61 B |
| 01/20/2026 | $5.56 | $5.63 (1.26%) | $5.81 | $5.50 | 11.41 M | $2.41 B |
| 01/16/2026 | $5.56 | $5.69 (2.34%) | $5.70 | $5.45 | 7.35 M | $2.44 B |
| 01/15/2026 | $5.56 | $5.58 (0.36%) | $5.58 | $5.41 | 4.16 M | $2.39 B |
| 01/14/2026 | $5.45 | $5.60 (2.75%) | $5.60 | $5.33 | 4.37 M | $2.40 B |
| 01/13/2026 | $5.44 | $5.45 (0.18%) | $5.52 | $5.28 | 4.58 M | $2.33 B |
| 01/12/2026 | $5.29 | $5.40 (2.08%) | $5.45 | $5.20 | 3.98 M | $2.31 B |
| 01/09/2026 | $5.82 | $5.46 (-6.19%) | $5.88 | $5.41 | 6.93 M | $2.34 B |
| 01/08/2026 | $5.46 | $5.80 (6.23%) | $5.89 | $5.36 | 8.46 M | $2.48 B |
| 01/07/2026 | $5.46 | $5.49 (0.55%) | $5.65 | $5.42 | 7.86 M | $2.35 B |
| 01/06/2026 | $5.32 | $5.43 (2.07%) | $5.47 | $5.13 | 10.15 M | $2.33 B |
| 01/05/2026 | $5.14 | $5.16 (0.39%) | $5.26 | $5.02 | 7.60 M | $2.21 B |
| 01/02/2026 | $4.94 | $5.07 (2.63%) | $5.23 | $4.93 | 8.29 M | $2.17 B |
| 12/31/2025 | $4.95 | $4.80 (-3.03%) | $4.95 | $4.75 | 6.40 M | $2.06 B |
| 12/30/2025 | $4.74 | $4.93 (4.01%) | $4.99 | $4.69 | 13.21 M | $2.11 B |
| 12/29/2025 | $4.40 | $4.54 (3.18%) | $4.55 | $4.40 | 4.95 M | $1.94 B |
| 12/26/2025 | $4.40 | $4.43 (0.68%) | $4.45 | $4.39 | 2.77 M | $1.90 B |
| 12/24/2025 | $4.36 | $4.41 (1.15%) | $4.44 | $4.35 | 1.94 M | $1.89 B |
| 12/23/2025 | $4.38 | $4.34 (-0.91%) | $4.43 | $4.34 | 3.22 M | $1.86 B |
| 12/22/2025 | $4.35 | $4.38 (0.69%) | $4.44 | $4.28 | 7.82 M | $1.88 B |
| 12/19/2025 | $4.34 | $4.32 (-0.46%) | $4.38 | $4.24 | 25.96 M | $1.85 B |
| 12/18/2025 | $4.19 | $4.36 (4.06%) | $4.38 | $4.19 | 6.55 M | $1.87 B |
| 12/17/2025 | $4.17 | $4.14 (-0.72%) | $4.24 | $4.11 | 4.80 M | $1.77 B |
| 12/16/2025 | $4.10 | $4.19 (2.2%) | $4.19 | $4.07 | 3.78 M | $1.79 B |
| 12/15/2025 | $4.19 | $4.12 (-1.67%) | $4.21 | $4.09 | 3.39 M | $1.76 B |
| 12/12/2025 | $4.26 | $4.16 (-2.35%) | $4.35 | $4.13 | 3.67 M | $1.80 B |
| 12/11/2025 | $4.21 | $4.24 (0.71%) | $4.28 | $4.20 | 2.11 M | $1.83 B |
| 12/10/2025 | $4.19 | $4.22 (0.72%) | $4.27 | $4.17 | 3.07 M | $1.82 B |
| 12/09/2025 | $4.17 | $4.13 (-0.96%) | $4.21 | $4.12 | 2.57 M | $1.78 B |
| 12/08/2025 | $4.35 | $4.19 (-3.68%) | $4.35 | $4.17 | 4.87 M | $1.81 B |
| 12/05/2025 | $4.35 | $4.34 (-0.23%) | $4.39 | $4.31 | 3.07 M | $1.87 B |
| 12/04/2025 | $4.41 | $4.35 (-1.36%) | $4.42 | $4.33 | 3.59 M | $1.88 B |
| 12/03/2025 | $4.37 | $4.43 (1.37%) | $4.48 | $4.34 | 3.22 M | $1.91 B |
| 12/02/2025 | $4.39 | $4.33 (-1.37%) | $4.40 | $4.30 | 3.53 M | $1.87 B |
| 12/01/2025 | $4.40 | $4.38 (-0.45%) | $4.47 | $4.34 | 4.01 M | $1.89 B |
| 11/28/2025 | $4.42 | $4.43 (0.23%) | $4.46 | $4.40 | 1.69 M | $1.91 B |
| 11/26/2025 | $4.30 | $4.41 (2.56%) | $4.47 | $4.27 | 3.56 M | $1.90 B |
| 11/25/2025 | $4.23 | $4.30 (1.65%) | $4.40 | $4.21 | 5.26 M | $1.86 B |
| 11/24/2025 | $4.09 | $4.20 (2.69%) | $4.22 | $4.03 | 3.61 M | $1.81 B |
| 11/21/2025 | $3.98 | $4.09 (2.76%) | $4.15 | $3.98 | 5.66 M | $1.77 B |
| 11/20/2025 | $4.07 | $3.96 (-2.7%) | $4.11 | $3.95 | 5.00 M | $1.71 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.
