-
5 DAY PERFORMANCE
-1.36% -
1 MONTH PERFORMANCE
+9.84% -
3 MONTH PERFORMANCE
+5.32% -
6 MONTH PERFORMANCE
+33.38% -
YEAR-TO-DATE PERFORMANCE
+4.31% -
1 YEAR PERFORMANCE
+19.32%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.51 | $8.72 (2.47%) | $8.84 | $8.51 | 3.53 M | $4.15 B |
| 11/21/2024 | $8.34 | $8.43 (1.08%) | $8.48 | $8.22 | 3.94 M | $4.03 B |
| 11/20/2024 | $8.47 | $8.32 (-1.77%) | $8.48 | $8.19 | 3.28 M | $3.97 B |
| 11/19/2024 | $8.67 | $8.57 (-1.15%) | $8.73 | $8.48 | 4.15 M | $4.09 B |
| 11/18/2024 | $8.95 | $8.83 (-1.34%) | $9.00 | $8.66 | 2.97 M | $4.27 B |
| 11/15/2024 | $8.93 | $8.97 (0.45%) | $9.07 | $8.64 | 4.43 M | $4.33 B |
| 11/14/2024 | $8.77 | $8.91 (1.6%) | $9.14 | $8.75 | 3.36 M | $4.29 B |
| 11/13/2024 | $8.62 | $8.79 (1.97%) | $8.91 | $8.61 | 3.47 M | $4.27 B |
| 11/12/2024 | $8.52 | $8.61 (1.06%) | $8.82 | $8.47 | 3.08 M | $4.17 B |
| 11/11/2024 | $8.94 | $8.61 (-3.69%) | $8.94 | $8.47 | 3.16 M | $4.17 B |
| 11/08/2024 | $9.82 | $8.76 (-10.79%) | $9.82 | $8.70 | 5.87 M | $4.22 B |
| 11/07/2024 | $9.25 | $9.94 (7.46%) | $10.62 | $9.13 | 17.98 M | $4.85 B |
| 11/06/2024 | $8.33 | $8.06 (-3.24%) | $8.33 | $8.03 | 3.69 M | $3.81 B |
| 11/05/2024 | $7.93 | $8.17 (3.03%) | $8.20 | $7.85 | 3.21 M | $3.86 B |
| 11/04/2024 | $7.85 | $7.96 (1.4%) | $8.07 | $7.84 | 1.80 M | $3.76 B |
| 11/01/2024 | $7.90 | $7.88 (-0.25%) | $7.99 | $7.85 | 1.98 M | $3.78 B |
| 10/31/2024 | $8.03 | $7.90 (-1.62%) | $8.14 | $7.82 | 1.95 M | $3.79 B |
| 10/30/2024 | $8.05 | $8.01 (-0.5%) | $8.20 | $8.01 | 1.74 M | $3.85 B |
| 10/29/2024 | $8.02 | $8.05 (0.37%) | $8.22 | $7.91 | 2.29 M | $3.87 B |
| 10/28/2024 | $8.01 | $8.06 (0.62%) | $8.09 | $7.95 | 2.12 M | $3.87 B |
| 10/25/2024 | $8.03 | $7.95 (-1%) | $8.18 | $7.94 | 2.31 M | $3.83 B |
| 10/24/2024 | $8.03 | $7.93 (-1.25%) | $8.14 | $7.92 | 2.35 M | $3.81 B |
| 10/23/2024 | $8.15 | $7.93 (-2.7%) | $8.18 | $7.85 | 3.22 M | $3.80 B |
| 10/22/2024 | $8.40 | $8.27 (-1.55%) | $8.44 | $8.21 | 1.64 M | $3.98 B |
| 10/21/2024 | $8.54 | $8.39 (-1.76%) | $8.57 | $8.29 | 1.83 M | $4.05 B |
| 10/18/2024 | $8.68 | $8.63 (-0.58%) | $8.78 | $8.60 | 1.64 M | $4.15 B |
| 10/17/2024 | $8.72 | $8.70 (-0.23%) | $8.79 | $8.59 | 2.80 M | $4.20 B |
| 10/16/2024 | $8.70 | $8.73 (0.34%) | $8.80 | $8.64 | 4.38 M | $4.21 B |
| 10/15/2024 | $8.37 | $8.64 (3.23%) | $8.78 | $8.37 | 5.77 M | $4.16 B |
| 10/14/2024 | $7.85 | $8.39 (6.88%) | $8.43 | $7.80 | 4.17 M | $4.02 B |
| 10/11/2024 | $7.87 | $7.88 (0.13%) | $7.96 | $7.80 | 2.03 M | $3.69 B |
| 10/10/2024 | $7.85 | $7.88 (0.38%) | $7.93 | $7.79 | 1.40 M | $3.71 B |
| 10/09/2024 | $8.02 | $7.91 (-1.37%) | $8.03 | $7.80 | 2.74 M | $3.73 B |
| 10/08/2024 | $8.05 | $8.01 (-0.5%) | $8.19 | $8.00 | 3.05 M | $3.77 B |
| 10/07/2024 | $8.33 | $8.02 (-3.72%) | $8.33 | $7.95 | 2.27 M | $3.77 B |
| 10/04/2024 | $8.19 | $8.33 (1.71%) | $8.52 | $8.19 | 3.18 M | $3.92 B |
| 10/03/2024 | $8.05 | $8.08 (0.37%) | $8.16 | $7.97 | 2.40 M | $3.81 B |
| 10/02/2024 | $8.22 | $8.12 (-1.22%) | $8.24 | $8.06 | 3.58 M | $3.83 B |
| 10/01/2024 | $8.30 | $8.36 (0.72%) | $8.43 | $8.21 | 3.65 M | $3.93 B |
| 09/30/2024 | $8.40 | $8.36 (-0.48%) | $8.45 | $8.28 | 3.33 M | $3.95 B |
| 09/27/2024 | $8.23 | $8.41 (2.19%) | $8.49 | $8.22 | 4.46 M | $3.97 B |
| 09/26/2024 | $8.00 | $8.20 (2.5%) | $8.26 | $7.98 | 4.06 M | $3.88 B |
| 09/25/2024 | $7.57 | $7.82 (3.3%) | $7.88 | $7.45 | 3.39 M | $3.68 B |
| 09/24/2024 | $7.53 | $7.58 (0.66%) | $7.65 | $7.45 | 3.95 M | $3.54 B |
| 09/23/2024 | $7.43 | $7.40 (-0.4%) | $7.45 | $7.11 | 4.80 M | $3.44 B |
| 09/20/2024 | $7.48 | $7.60 (1.6%) | $7.63 | $7.40 | 16.12 M | $3.54 B |
| 09/19/2024 | $7.48 | $7.49 (0.13%) | $7.75 | $7.44 | 4.54 M | $3.52 B |
| 09/18/2024 | $7.38 | $7.31 (-0.95%) | $7.50 | $7.25 | 4.38 M | $3.41 B |
| 09/17/2024 | $7.49 | $7.36 (-1.74%) | $7.50 | $7.23 | 3.43 M | $3.46 B |
| 09/16/2024 | $7.32 | $7.44 (1.64%) | $7.58 | $7.32 | 5.14 M | $3.51 B |
| 09/13/2024 | $6.92 | $7.24 (4.62%) | $7.26 | $6.89 | 3.92 M | $3.39 B |
| 09/12/2024 | $6.46 | $6.89 (6.66%) | $6.97 | $6.46 | 5.11 M | $3.24 B |
| 09/11/2024 | $6.49 | $6.48 (-0.15%) | $6.55 | $6.34 | 4.29 M | $3.01 B |
| 09/10/2024 | $7.05 | $6.49 (-7.94%) | $7.06 | $6.40 | 7.20 M | $3.02 B |
| 09/09/2024 | $7.34 | $7.18 (-2.18%) | $7.47 | $7.15 | 5.92 M | $3.31 B |
| 09/06/2024 | $7.53 | $7.50 (-0.4%) | $7.62 | $7.45 | 1.77 M | $3.46 B |
| 09/05/2024 | $7.91 | $7.54 (-4.68%) | $7.95 | $7.52 | 1.58 M | $3.49 B |
| 09/04/2024 | $7.80 | $7.90 (1.28%) | $8.00 | $7.75 | 3.05 M | $3.65 B |
| 09/03/2024 | $7.38 | $7.89 (6.91%) | $7.89 | $7.38 | 3.82 M | $3.64 B |
| 08/30/2024 | $7.50 | $7.46 (-0.53%) | $7.56 | $7.40 | 2.28 M | $3.41 B |
| 08/29/2024 | $7.61 | $7.47 (-1.84%) | $7.63 | $7.46 | 3.57 M | $3.43 B |
| 08/28/2024 | $8.00 | $7.55 (-5.63%) | $8.01 | $7.47 | 3.39 M | $3.45 B |
| 08/27/2024 | $8.07 | $8.07 (0%) | $8.12 | $8.01 | 1.69 M | $3.71 B |
| 08/26/2024 | $8.31 | $8.14 (-2.05%) | $8.31 | $8.12 | 2.46 M | $3.73 B |
| 08/23/2024 | $8.07 | $8.27 (2.48%) | $8.29 | $8.05 | 2.09 M | $3.81 B |