• SPX
  • 6032.38
  • 0.56 %
  • 33.6397
  • DJI
  • 44910.65
  • 0.42 %
  • 188.5898
  • N225
  • 38512.95
  • 0.8 %
  • 305.14
  • FTSE
  • 8287.3
  • 0.07 %
  • 6.0801
  • IXIC
  • 19218.166
  • 0.83 %
  • 157.6895
Under Armour, Inc. (UAA) Charts

Under Armour, Inc. (UAA) Charts

NYSE Currency in USD Disclaimer

Stock Price

$9.71

$0.01

(0.1%)

Day's range
$9.62
Day's range
$9.83
  • 5 DAY PERFORMANCE

    +0.10%
  • 1 MONTH PERFORMANCE

    +13.97%
  • 3 MONTH PERFORMANCE

    +26.27%
  • 6 MONTH PERFORMANCE

    +35.05%
  • YEAR-TO-DATE PERFORMANCE

    +10.47%
  • 1 YEAR PERFORMANCE

    +12.91%

Under Armour, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/29/2024 $9.75 $9.71   (-0.41%) $9.83 $9.62 3.45 M $4.20 B
11/27/2024 $9.68 $9.70   (0.21%) $9.93 $9.61 5.44 M $4.19 B
11/26/2024 $9.64 $9.69   (0.52%) $9.71 $9.42 11.09 M $4.19 B
11/25/2024 $9.70 $9.80   (1.03%) $9.90 $9.63 8.76 M $4.24 B
11/22/2024 $9.36 $9.52   (1.71%) $9.73 $9.36 7.31 M $4.15 B
11/21/2024 $9.13 $9.24   (1.2%) $9.32 $9.00 8.31 M $4.03 B
11/20/2024 $9.30 $9.12   (-1.94%) $9.30 $8.96 9.81 M $3.97 B
11/19/2024 $9.57 $9.39   (-1.88%) $9.61 $9.31 10.49 M $4.09 B
11/18/2024 $9.91 $9.80   (-1.11%) $9.95 $9.57 10.91 M $4.27 B
11/15/2024 $9.91 $9.94   (0.3%) $10.05 $9.59 10.20 M $4.33 B
11/14/2024 $9.83 $9.85   (0.2%) $10.15 $9.78 10.75 M $4.29 B
11/13/2024 $9.64 $9.80   (1.66%) $9.99 $9.58 14.53 M $4.27 B
11/12/2024 $9.48 $9.57   (0.95%) $9.82 $9.38 14.18 M $4.17 B
11/11/2024 $9.82 $9.58   (-2.44%) $9.87 $9.39 10.88 M $4.17 B
11/08/2024 $11.05 $9.68   (-12.4%) $11.08 $9.62 18.49 M $4.22 B
11/07/2024 $10.41 $11.13   (6.92%) $11.89 $10.16 37.18 M $4.85 B
11/06/2024 $8.97 $8.75   (-2.45%) $8.98 $8.74 14.26 M $3.81 B
11/05/2024 $8.60 $8.86   (3.02%) $8.89 $8.50 11.07 M $3.86 B
11/04/2024 $8.52 $8.64   (1.41%) $8.72 $8.50 11.08 M $3.76 B
11/01/2024 $8.57 $8.52   (-0.58%) $8.65 $8.49 6.87 M $3.78 B
10/31/2024 $8.71 $8.55   (-1.84%) $8.78 $8.45 9.80 M $3.79 B
10/30/2024 $8.66 $8.67   (0.12%) $8.87 $8.61 8.49 M $3.85 B
10/29/2024 $8.68 $8.72   (0.46%) $8.91 $8.57 10.97 M $3.87 B
10/28/2024 $8.74 $8.73   (-0.11%) $8.79 $8.61 11.12 M $3.87 B
10/25/2024 $8.69 $8.63   (-0.69%) $8.87 $8.60 5.76 M $3.83 B
10/24/2024 $8.68 $8.58   (-1.15%) $8.80 $8.57 7.96 M $3.81 B
10/23/2024 $8.90 $8.56   (-3.82%) $8.90 $8.48 11.82 M $3.80 B
10/22/2024 $9.13 $8.97   (-1.75%) $9.20 $8.89 10.94 M $3.98 B
10/21/2024 $9.27 $9.14   (-1.4%) $9.35 $8.98 9.02 M $4.05 B
10/18/2024 $9.47 $9.36   (-1.16%) $9.57 $9.32 5.63 M $4.15 B
10/17/2024 $9.43 $9.48   (0.53%) $9.58 $9.34 10.73 M $4.20 B
10/16/2024 $9.45 $9.50   (0.53%) $9.58 $9.39 12.21 M $4.21 B
10/15/2024 $9.09 $9.39   (3.3%) $9.50 $9.07 17.50 M $4.16 B
10/14/2024 $8.27 $9.06   (9.55%) $9.11 $8.26 18.82 M $4.02 B
10/11/2024 $8.34 $8.31   (-0.36%) $8.44 $8.27 8.15 M $3.69 B
10/10/2024 $8.37 $8.36   (-0.12%) $8.40 $8.26 11.26 M $3.71 B
10/09/2024 $8.51 $8.41   (-1.18%) $8.51 $8.23 12.19 M $3.73 B
10/08/2024 $8.57 $8.49   (-0.93%) $8.69 $8.47 10.40 M $3.77 B
10/07/2024 $8.80 $8.50   (-3.41%) $8.81 $8.42 11.99 M $3.77 B
10/04/2024 $8.73 $8.84   (1.26%) $9.05 $8.73 6.81 M $3.92 B
10/03/2024 $8.57 $8.60   (0.35%) $8.69 $8.45 11.74 M $3.81 B
10/02/2024 $8.72 $8.64   (-0.92%) $8.73 $8.57 13.07 M $3.83 B
10/01/2024 $8.88 $8.86   (-0.23%) $8.98 $8.73 13.91 M $3.93 B
09/30/2024 $8.95 $8.91   (-0.45%) $9.00 $8.80 10.37 M $3.95 B
09/27/2024 $8.80 $8.94   (1.59%) $9.03 $8.74 13.28 M $3.97 B
09/26/2024 $8.55 $8.74   (2.22%) $8.77 $8.43 13.10 M $3.88 B
09/25/2024 $7.99 $8.29   (3.75%) $8.37 $7.88 16.52 M $3.68 B
09/24/2024 $7.96 $7.99   (0.38%) $8.08 $7.87 11.40 M $3.54 B
09/23/2024 $7.82 $7.76   (-0.77%) $7.87 $7.53 18.48 M $3.44 B
09/20/2024 $7.94 $7.99   (0.63%) $8.07 $7.83 26.09 M $3.54 B
09/19/2024 $7.88 $7.93   (0.63%) $8.20 $7.83 13.55 M $3.52 B
09/18/2024 $7.82 $7.69   (-1.66%) $7.94 $7.67 10.65 M $3.41 B
09/17/2024 $7.97 $7.79   (-2.26%) $7.98 $7.67 14.34 M $3.46 B
09/16/2024 $7.80 $7.92   (1.54%) $8.06 $7.79 14.84 M $3.51 B
09/13/2024 $7.35 $7.65   (4.08%) $7.67 $7.31 14.68 M $3.39 B
09/12/2024 $6.77 $7.31   (7.98%) $7.41 $6.76 29.40 M $3.24 B
09/11/2024 $6.78 $6.79   (0.15%) $6.87 $6.65 16.55 M $3.01 B
09/10/2024 $7.32 $6.81   (-6.97%) $7.32 $6.71 27.03 M $3.02 B
09/09/2024 $7.71 $7.46   (-3.24%) $7.81 $7.44 13.55 M $3.31 B
09/06/2024 $7.83 $7.79   (-0.51%) $7.92 $7.73 10.88 M $3.46 B
09/05/2024 $8.26 $7.86   (-4.84%) $8.27 $7.82 11.13 M $3.49 B
09/04/2024 $8.17 $8.23   (0.73%) $8.32 $8.05 15.69 M $3.65 B
09/03/2024 $7.65 $8.20   (7.19%) $8.21 $7.63 17.35 M $3.64 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.