5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-13.57%
3 MONTH PERFORMANCE
-7.56%
6 MONTH PERFORMANCE
+11.31%
YEAR-TO-DATE PERFORMANCE
-9.22%
1 YEAR PERFORMANCE
-10.30%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $7.57 | $7.58 (0.13%) | $7.62 | $7.48 | 1.25 M | $3.64 B |
| 12/23/2024 | $7.66 | $7.63 (-0.39%) | $7.80 | $7.52 | 1.52 M | $3.64 B |
| 12/20/2024 | $7.52 | $7.78 (3.46%) | $7.89 | $7.45 | 4.53 M | $3.73 B |
| 12/19/2024 | $7.74 | $7.56 (-2.33%) | $7.80 | $7.56 | 2.31 M | $3.64 B |
| 12/18/2024 | $7.90 | $7.69 (-2.66%) | $8.00 | $7.67 | 3.41 M | $3.66 B |
| 12/17/2024 | $7.61 | $7.83 (2.89%) | $7.87 | $7.61 | 4.12 M | $3.74 B |
| 12/16/2024 | $7.99 | $7.62 (-4.63%) | $7.99 | $7.62 | 4.69 M | $3.60 B |
| 12/13/2024 | $8.76 | $8.00 (-8.68%) | $8.76 | $8.00 | 5.66 M | $3.81 B |
| 12/12/2024 | $9.12 | $8.70 (-4.61%) | $9.12 | $8.64 | 5.06 M | $4.15 B |
| 12/11/2024 | $9.01 | $9.18 (1.89%) | $9.18 | $8.97 | 3.42 M | $4.45 B |
| 12/10/2024 | $9.10 | $8.98 (-1.32%) | $9.16 | $8.97 | 2.78 M | $4.36 B |
| 12/09/2024 | $9.14 | $9.07 (-0.77%) | $9.38 | $9.04 | 2.80 M | $4.40 B |
| 12/06/2024 | $9.14 | $9.05 (-0.98%) | $9.31 | $9.01 | 2.50 M | $4.37 B |
| 12/05/2024 | $9.05 | $8.99 (-0.66%) | $9.25 | $8.96 | 2.50 M | $4.34 B |
| 12/04/2024 | $9.02 | $9.06 (0.44%) | $9.15 | $8.93 | 2.38 M | $4.40 B |
| 12/03/2024 | $9.03 | $9.10 (0.78%) | $9.26 | $8.88 | 3.80 M | $4.40 B |
| 12/02/2024 | $8.70 | $9.13 (4.94%) | $9.27 | $8.70 | 4.09 M | $4.39 B |
| 11/29/2024 | $8.82 | $8.77 (-0.57%) | $8.89 | $8.73 | 1.47 M | $4.20 B |
| 11/27/2024 | $8.82 | $8.77 (-0.57%) | $9.02 | $8.74 | 1.97 M | $4.19 B |
| 11/26/2024 | $8.79 | $8.77 (-0.23%) | $8.83 | $8.60 | 1.91 M | $4.19 B |
| 11/25/2024 | $8.83 | $8.91 (0.91%) | $9.03 | $8.80 | 3.57 M | $4.24 B |
| 11/22/2024 | $8.51 | $8.72 (2.47%) | $8.84 | $8.51 | 3.54 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 |