Under Armour, Inc. (UA) Charts

NYSE Currency in USD Disclaimer

$7.58

south_east -$0.05 (-0.66%)
Day's range
$7.48
Day's range
$7.62

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