-
5 DAY PERFORMANCE
+7.16% -
1 MONTH PERFORMANCE
+12.33% -
3 MONTH PERFORMANCE
+28.33% -
6 MONTH PERFORMANCE
+17.37% -
YEAR-TO-DATE PERFORMANCE
+0.36% -
1 YEAR PERFORMANCE
+31.35%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.40 | $8.38 (-0.24%) | $8.45 | $8.28 | 2.96 M | $3.96 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 |
| 08/22/2024 | $8.10 | $8.03 (-0.86%) | $8.12 | $7.98 | 2.02 M | $3.68 B |
| 08/21/2024 | $8.10 | $8.10 (0%) | $8.16 | $7.98 | 2.36 M | $3.73 B |
| 08/20/2024 | $8.00 | $8.06 (0.75%) | $8.07 | $7.95 | 2.39 M | $3.72 B |
| 08/19/2024 | $7.75 | $8.01 (3.35%) | $8.01 | $7.72 | 2.75 M | $3.69 B |
| 08/16/2024 | $7.78 | $7.72 (-0.77%) | $7.87 | $7.66 | 2.70 M | $3.55 B |
| 08/15/2024 | $7.83 | $7.82 (-0.13%) | $7.92 | $7.81 | 2.68 M | $3.61 B |
| 08/14/2024 | $7.81 | $7.66 (-1.92%) | $7.82 | $7.62 | 2.52 M | $3.53 B |
| 08/13/2024 | $7.61 | $7.82 (2.76%) | $7.90 | $7.59 | 2.85 M | $3.59 B |
| 08/12/2024 | $7.72 | $7.59 (-1.68%) | $7.84 | $7.56 | 3.20 M | $3.47 B |
| 08/09/2024 | $7.30 | $7.67 (5.07%) | $7.78 | $7.30 | 4.52 M | $3.50 B |
| 08/08/2024 | $7.06 | $7.42 (5.1%) | $7.52 | $7.06 | 9.98 M | $3.42 B |
| 08/07/2024 | $6.40 | $6.27 (-2.03%) | $6.51 | $6.25 | 3.31 M | $2.87 B |
| 08/06/2024 | $6.23 | $6.30 (1.12%) | $6.39 | $6.16 | 1.84 M | $2.87 B |
| 08/05/2024 | $6.04 | $6.18 (2.32%) | $6.31 | $6.02 | 3.44 M | $2.83 B |
| 08/02/2024 | $6.46 | $6.31 (-2.32%) | $6.52 | $6.28 | 2.16 M | $2.88 B |
| 08/01/2024 | $6.75 | $6.63 (-1.78%) | $6.87 | $6.56 | 1.88 M | $3.02 B |
| 07/31/2024 | $6.78 | $6.79 (0.15%) | $6.96 | $6.72 | 2.08 M | $3.09 B |
| 07/30/2024 | $6.76 | $6.80 (0.59%) | $6.83 | $6.68 | 1.51 M | $3.10 B |
| 07/29/2024 | $6.65 | $6.74 (1.35%) | $6.74 | $6.63 | 1.58 M | $3.07 B |
| 07/26/2024 | $6.65 | $6.71 (0.9%) | $6.72 | $6.58 | 1.90 M | $3.06 B |
| 07/25/2024 | $6.36 | $6.59 (3.62%) | $6.63 | $6.34 | 2.57 M | $3.00 B |
| 07/24/2024 | $6.36 | $6.35 (-0.16%) | $6.44 | $6.32 | 1.93 M | $2.89 B |
| 07/23/2024 | $6.33 | $6.40 (1.11%) | $6.52 | $6.33 | 2.35 M | $2.91 B |
| 07/22/2024 | $6.61 | $6.53 (-1.21%) | $6.61 | $6.41 | 2.14 M | $2.97 B |
| 07/19/2024 | $6.51 | $6.55 (0.61%) | $6.60 | $6.44 | 1.37 M | $2.97 B |
| 07/18/2024 | $6.67 | $6.51 (-2.4%) | $6.79 | $6.51 | 1.60 M | $2.95 B |
| 07/17/2024 | $6.51 | $6.74 (3.53%) | $6.77 | $6.48 | 2.49 M | $3.06 B |
| 07/16/2024 | $6.43 | $6.56 (2.02%) | $6.57 | $6.37 | 2.20 M | $2.96 B |
| 07/15/2024 | $6.75 | $6.38 (-5.48%) | $6.75 | $6.38 | 2.81 M | $2.89 B |
| 07/12/2024 | $6.89 | $6.75 (-2.03%) | $6.89 | $6.69 | 2.44 M | $3.05 B |
| 07/11/2024 | $6.77 | $6.82 (0.74%) | $6.85 | $6.70 | 2.66 M | $3.10 B |
| 07/10/2024 | $6.64 | $6.69 (0.75%) | $6.70 | $6.54 | 2.34 M | $3.06 B |
| 07/09/2024 | $6.60 | $6.62 (0.3%) | $6.68 | $6.50 | 2.23 M | $3.02 B |
| 07/08/2024 | $6.33 | $6.62 (4.58%) | $6.67 | $6.32 | 3.28 M | $3.02 B |
| 07/05/2024 | $6.25 | $6.28 (0.48%) | $6.38 | $6.19 | 4.09 M | $2.84 B |
| 07/03/2024 | $6.34 | $6.25 (-1.42%) | $6.42 | $6.25 | 2.25 M | $2.84 B |
| 07/02/2024 | $6.37 | $6.31 (-0.94%) | $6.39 | $6.22 | 2.17 M | $2.86 B |
| 07/01/2024 | $6.54 | $6.37 (-2.6%) | $6.59 | $6.31 | 3.09 M | $2.89 B |