• SPX
  • 6086.49
  • 0.61 %
  • 36.6103
  • DJI
  • 45014.04
  • 0.69 %
  • 308.5078
  • N225
  • 39488.46
  • 0.54 %
  • 212.29
  • FTSE
  • 8335.81
  • -0.28 %
  • -23.6006
  • IXIC
  • 19735.115
  • 1.3 %
  • 254.2051
Under Armour, Inc. (UA) Charts

Under Armour, Inc. (UA) Charts

NYSE Currency in USD Disclaimer

Stock Price

$9.07

-$0.04

(-0.38%)

Day's range
$8.93
Day's range
$9.15
  • 5 DAY PERFORMANCE

    +3.42%
  • 1 MONTH PERFORMANCE

    +13.94%
  • 3 MONTH PERFORMANCE

    +14.81%
  • 6 MONTH PERFORMANCE

    +33.19%
  • YEAR-TO-DATE PERFORMANCE

    +8.62%
  • 1 YEAR PERFORMANCE

    +12.81%

Under Armour, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.