5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
-28.97%
3 MONTH PERFORMANCE
-25.08%
6 MONTH PERFORMANCE
-22.60%
YEAR-TO-DATE PERFORMANCE
-34.12%
1 YEAR PERFORMANCE
-39.10%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $5.04 | $4.91 (-2.58%) | $5.06 | $4.89 | 7.11 M | $2.10 B |
| 08/25/2025 | $5.00 | $5.02 (0.4%) | $5.13 | $4.94 | 9.51 M | $2.14 B |
| 08/22/2025 | $4.98 | $5.04 (1.2%) | $5.09 | $4.94 | 6.66 M | $2.15 B |
| 08/21/2025 | $5.00 | $4.95 (-1%) | $5.01 | $4.85 | 6.99 M | $2.11 B |
| 08/20/2025 | $5.09 | $5.03 (-1.18%) | $5.17 | $5.02 | 6.14 M | $2.15 B |
| 08/19/2025 | $5.41 | $5.00 (-7.58%) | $5.41 | $4.98 | 11.55 M | $2.14 B |
| 08/18/2025 | $5.06 | $5.06 (0%) | $5.19 | $5.01 | 6.59 M | $2.16 B |
| 08/15/2025 | $5.35 | $5.01 (-6.36%) | $5.35 | $4.94 | 14.75 M | $2.14 B |
| 08/14/2025 | $4.86 | $4.76 (-2.06%) | $4.86 | $4.70 | 7.46 M | $2.03 B |
| 08/13/2025 | $4.90 | $4.90 (0%) | $4.98 | $4.86 | 6.41 M | $2.09 B |
| 08/12/2025 | $5.00 | $4.88 (-2.4%) | $5.01 | $4.83 | 7.15 M | $2.08 B |
| 08/11/2025 | $5.27 | $4.97 (-5.69%) | $5.44 | $4.91 | 14.17 M | $2.12 B |
| 08/08/2025 | $5.12 | $5.19 (1.37%) | $5.36 | $4.88 | 21.85 M | $2.22 B |
| 08/07/2025 | $6.48 | $6.27 (-3.24%) | $6.49 | $6.23 | 3.03 M | $2.71 B |
| 08/06/2025 | $6.35 | $6.37 (0.31%) | $6.42 | $6.32 | 2.00 M | $2.75 B |
| 08/05/2025 | $6.43 | $6.33 (-1.56%) | $6.45 | $6.32 | 2.30 M | $2.73 B |
| 08/04/2025 | $6.26 | $6.40 (2.24%) | $6.47 | $6.25 | 2.74 M | $2.76 B |
| 08/01/2025 | $6.19 | $6.19 (0%) | $6.23 | $6.08 | 2.43 M | $2.67 B |
| 07/31/2025 | $6.33 | $6.30 (-0.47%) | $6.39 | $6.24 | 2.26 M | $2.72 B |
| 07/30/2025 | $6.60 | $6.36 (-3.64%) | $6.60 | $6.30 | 3.31 M | $2.75 B |
| 07/29/2025 | $6.77 | $6.52 (-3.69%) | $6.77 | $6.44 | 2.11 M | $2.81 B |
| 07/28/2025 | $6.96 | $6.78 (-2.59%) | $6.98 | $6.73 | 2.00 M | $2.93 B |
| 07/25/2025 | $6.82 | $6.92 (1.47%) | $6.93 | $6.65 | 2.05 M | $2.99 B |
| 07/24/2025 | $6.87 | $6.78 (-1.31%) | $7.08 | $6.76 | 2.18 M | $2.93 B |
| 07/23/2025 | $6.84 | $6.93 (1.32%) | $7.03 | $6.82 | 2.08 M | $2.99 B |
| 07/22/2025 | $6.66 | $6.76 (1.5%) | $6.81 | $6.62 | 2.47 M | $2.92 B |
| 07/21/2025 | $6.52 | $6.60 (1.23%) | $6.83 | $6.52 | 2.78 M | $2.85 B |
| 07/18/2025 | $6.48 | $6.46 (-0.31%) | $6.54 | $6.41 | 1.69 M | $2.79 B |
| 07/17/2025 | $6.34 | $6.42 (1.26%) | $6.45 | $6.30 | 1.48 M | $2.77 B |
| 07/16/2025 | $6.41 | $6.35 (-0.94%) | $6.47 | $6.24 | 1.43 M | $2.74 B |
| 07/15/2025 | $6.60 | $6.39 (-3.18%) | $6.65 | $6.38 | 1.57 M | $2.76 B |
| 07/14/2025 | $6.38 | $6.56 (2.82%) | $6.59 | $6.33 | 1.65 M | $2.83 B |
| 07/11/2025 | $6.58 | $6.42 (-2.43%) | $6.61 | $6.41 | 2.00 M | $2.77 B |
| 07/10/2025 | $6.62 | $6.65 (0.45%) | $6.88 | $6.57 | 2.88 M | $2.87 B |
| 07/09/2025 | $6.68 | $6.60 (-1.2%) | $6.72 | $6.56 | 1.23 M | $2.85 B |
| 07/08/2025 | $6.66 | $6.65 (-0.15%) | $6.76 | $6.54 | 2.06 M | $2.87 B |
| 07/07/2025 | $6.70 | $6.65 (-0.75%) | $6.80 | $6.58 | 1.50 M | $2.87 B |
| 07/03/2025 | $6.84 | $6.76 (-1.17%) | $6.89 | $6.72 | 1.38 M | $2.92 B |
| 07/02/2025 | $6.73 | $6.87 (2.08%) | $7.03 | $6.66 | 3.09 M | $2.97 B |
| 07/01/2025 | $6.47 | $6.74 (4.17%) | $6.96 | $6.46 | 4.49 M | $2.91 B |
| 06/30/2025 | $6.60 | $6.49 (-1.67%) | $6.64 | $6.47 | 2.59 M | $2.80 B |
| 06/27/2025 | $6.54 | $6.59 (0.76%) | $6.69 | $6.48 | 3.18 M | $2.85 B |
| 06/26/2025 | $6.32 | $6.44 (1.9%) | $6.44 | $6.30 | 1.31 M | $2.78 B |
| 06/25/2025 | $6.50 | $6.31 (-2.92%) | $6.54 | $6.30 | 1.80 M | $2.72 B |
| 06/24/2025 | $6.60 | $6.52 (-1.21%) | $6.63 | $6.40 | 3.46 M | $2.81 B |
| 06/23/2025 | $6.53 | $6.52 (-0.15%) | $6.56 | $6.33 | 3.07 M | $2.81 B |
| 06/20/2025 | $5.90 | $6.59 (11.69%) | $6.61 | $5.89 | 6.93 M | $2.85 B |
| 06/18/2025 | $6.02 | $5.86 (-2.66%) | $6.06 | $5.85 | 3.93 M | $2.53 B |
| 06/17/2025 | $6.17 | $6.03 (-2.27%) | $6.19 | $6.02 | 2.75 M | $2.60 B |
| 06/16/2025 | $6.28 | $6.26 (-0.32%) | $6.31 | $6.14 | 3.45 M | $2.70 B |
| 06/13/2025 | $6.29 | $6.18 (-1.75%) | $6.38 | $6.12 | 2.09 M | $2.67 B |
| 06/12/2025 | $6.44 | $6.43 (-0.16%) | $6.48 | $6.36 | 2.43 M | $2.78 B |
| 06/11/2025 | $6.54 | $6.56 (0.31%) | $6.61 | $6.44 | 3.18 M | $2.83 B |
| 06/10/2025 | $6.34 | $6.48 (2.21%) | $6.68 | $6.34 | 3.26 M | $2.80 B |
| 06/09/2025 | $6.38 | $6.32 (-0.94%) | $6.42 | $6.23 | 1.93 M | $2.73 B |
| 06/06/2025 | $6.15 | $6.32 (2.76%) | $6.43 | $6.14 | 3.69 M | $2.73 B |
| 06/05/2025 | $6.17 | $6.16 (-0.16%) | $6.20 | $6.08 | 1.98 M | $2.66 B |
| 06/04/2025 | $6.12 | $6.17 (0.82%) | $6.25 | $6.12 | 2.67 M | $2.66 B |
| 06/03/2025 | $6.19 | $6.14 (-0.81%) | $6.20 | $6.06 | 2.03 M | $2.65 B |
| 06/02/2025 | $6.27 | $6.15 (-1.91%) | $6.27 | $6.10 | 2.31 M | $2.66 B |
| 05/30/2025 | $6.28 | $6.30 (0.32%) | $6.36 | $6.19 | 3.65 M | $2.72 B |
| 05/29/2025 | $6.59 | $6.35 (-3.64%) | $6.59 | $6.28 | 3.25 M | $2.74 B |
| 05/28/2025 | $6.55 | $6.54 (-0.15%) | $6.59 | $6.49 | 3.46 M | $2.82 B |
| 05/27/2025 | $6.36 | $6.56 (3.14%) | $6.56 | $6.26 | 3.09 M | $2.83 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.
