5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
-23.97%
3 MONTH PERFORMANCE
-25.56%
6 MONTH PERFORMANCE
-26.65%
YEAR-TO-DATE PERFORMANCE
-39.67%
1 YEAR PERFORMANCE
-35.05%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/29/2025 | $5.01 | $5.00 (-0.2%) | $5.08 | $4.96 | 10.53 M | $2.14 B |
| 08/28/2025 | $5.07 | $5.02 (-0.99%) | $5.12 | $5.00 | 11.86 M | $2.14 B |
| 08/27/2025 | $5.00 | $5.04 (0.8%) | $5.14 | $5.00 | 13.28 M | $2.15 B |
| 08/26/2025 | $5.09 | $4.99 (-1.96%) | $5.13 | $4.95 | 12.82 M | $2.13 B |
| 08/25/2025 | $5.11 | $5.07 (-0.78%) | $5.18 | $5.00 | 16.47 M | $2.17 B |
| 08/22/2025 | $5.07 | $5.14 (1.38%) | $5.19 | $5.02 | 12.24 M | $2.20 B |
| 08/21/2025 | $5.08 | $5.05 (-0.59%) | $5.10 | $4.94 | 16.84 M | $2.16 B |
| 08/20/2025 | $5.13 | $5.13 (0%) | $5.30 | $5.10 | 13.44 M | $2.19 B |
| 08/19/2025 | $5.30 | $5.08 (-4.15%) | $5.38 | $5.05 | 17.60 M | $2.17 B |
| 08/18/2025 | $5.18 | $5.17 (-0.19%) | $5.31 | $5.14 | 15.83 M | $2.21 B |
| 08/15/2025 | $5.18 | $5.17 (-0.19%) | $5.37 | $5.03 | 30.53 M | $2.21 B |
| 08/14/2025 | $5.00 | $4.92 (-1.6%) | $5.00 | $4.85 | 20.83 M | $2.10 B |
| 08/13/2025 | $5.06 | $5.06 (0%) | $5.15 | $5.00 | 23.32 M | $2.16 B |
| 08/12/2025 | $5.14 | $5.03 (-2.14%) | $5.15 | $4.99 | 25.24 M | $2.15 B |
| 08/11/2025 | $5.60 | $5.12 (-8.57%) | $5.63 | $5.09 | 25.10 M | $2.19 B |
| 08/08/2025 | $5.28 | $5.44 (3.03%) | $5.65 | $5.12 | 61.86 M | $2.32 B |
| 08/07/2025 | $6.84 | $6.64 (-2.92%) | $6.86 | $6.59 | 12.56 M | $2.90 B |
| 08/06/2025 | $6.72 | $6.73 (0.15%) | $6.80 | $6.68 | 4.27 M | $2.94 B |
| 08/05/2025 | $6.76 | $6.71 (-0.74%) | $6.83 | $6.67 | 6.45 M | $2.94 B |
| 08/04/2025 | $6.64 | $6.74 (1.51%) | $6.83 | $6.60 | 6.71 M | $2.95 B |
| 08/01/2025 | $6.53 | $6.57 (0.61%) | $6.58 | $6.44 | 8.42 M | $2.87 B |
| 07/31/2025 | $6.70 | $6.64 (-0.9%) | $6.80 | $6.61 | 8.13 M | $2.90 B |
| 07/30/2025 | $6.92 | $6.76 (-2.31%) | $6.96 | $6.68 | 6.22 M | $2.96 B |
| 07/29/2025 | $7.14 | $6.88 (-3.64%) | $7.16 | $6.83 | 8.46 M | $3.01 B |
| 07/28/2025 | $7.47 | $7.16 (-4.15%) | $7.47 | $7.13 | 9.20 M | $3.13 B |
| 07/25/2025 | $7.21 | $7.36 (2.08%) | $7.36 | $7.04 | 10.21 M | $3.22 B |
| 07/24/2025 | $7.28 | $7.17 (-1.51%) | $7.57 | $7.17 | 15.47 M | $3.14 B |
| 07/23/2025 | $7.30 | $7.37 (0.96%) | $7.49 | $7.26 | 7.54 M | $3.22 B |
| 07/22/2025 | $7.03 | $7.20 (2.42%) | $7.23 | $7.01 | 8.69 M | $3.15 B |
| 07/21/2025 | $7.00 | $6.98 (-0.29%) | $7.25 | $6.95 | 10.11 M | $3.05 B |
| 07/18/2025 | $6.90 | $6.86 (-0.58%) | $6.97 | $6.79 | 5.78 M | $3.00 B |
| 07/17/2025 | $6.76 | $6.84 (1.18%) | $6.87 | $6.73 | 6.97 M | $2.99 B |
| 07/16/2025 | $6.88 | $6.69 (-2.76%) | $6.89 | $6.59 | 8.35 M | $2.93 B |
| 07/15/2025 | $7.00 | $6.83 (-2.43%) | $7.10 | $6.78 | 8.85 M | $2.99 B |
| 07/14/2025 | $6.80 | $6.99 (2.79%) | $7.03 | $6.74 | 9.63 M | $3.06 B |
| 07/11/2025 | $7.00 | $6.85 (-2.14%) | $7.06 | $6.83 | 15.49 M | $3.00 B |
| 07/10/2025 | $6.99 | $7.08 (1.29%) | $7.34 | $6.96 | 23.28 M | $3.10 B |
| 07/09/2025 | $7.02 | $6.93 (-1.28%) | $7.08 | $6.88 | 8.59 M | $3.03 B |
| 07/08/2025 | $6.98 | $7.00 (0.29%) | $7.09 | $6.85 | 9.59 M | $3.06 B |
| 07/07/2025 | $7.04 | $6.98 (-0.85%) | $7.18 | $6.92 | 8.02 M | $3.05 B |
| 07/03/2025 | $7.20 | $7.11 (-1.25%) | $7.27 | $7.06 | 5.43 M | $3.11 B |
| 07/02/2025 | $7.09 | $7.22 (1.83%) | $7.42 | $7.02 | 11.60 M | $3.16 B |
| 07/01/2025 | $6.82 | $7.09 (3.96%) | $7.36 | $6.80 | 11.45 M | $3.10 B |
| 06/30/2025 | $6.92 | $6.83 (-1.3%) | $6.97 | $6.82 | 7.90 M | $2.99 B |
| 06/27/2025 | $6.94 | $6.89 (-0.72%) | $7.09 | $6.81 | 10.03 M | $3.01 B |
| 06/26/2025 | $6.68 | $6.83 (2.25%) | $6.84 | $6.65 | 7.13 M | $2.99 B |
| 06/25/2025 | $6.95 | $6.70 (-3.6%) | $6.95 | $6.66 | 6.99 M | $2.93 B |
| 06/24/2025 | $6.96 | $6.91 (-0.72%) | $7.01 | $6.76 | 9.51 M | $3.02 B |
| 06/23/2025 | $6.93 | $6.87 (-0.87%) | $6.93 | $6.67 | 13.44 M | $3.01 B |
| 06/20/2025 | $6.23 | $7.03 (12.84%) | $7.07 | $6.23 | 20.76 M | $3.04 B |
| 06/18/2025 | $6.33 | $6.17 (-2.53%) | $6.37 | $6.15 | 7.08 M | $2.66 B |
| 06/17/2025 | $6.57 | $6.33 (-3.65%) | $6.58 | $6.32 | 11.70 M | $2.73 B |
| 06/16/2025 | $6.68 | $6.64 (-0.6%) | $6.72 | $6.46 | 13.47 M | $2.87 B |
| 06/13/2025 | $6.69 | $6.60 (-1.35%) | $6.81 | $6.50 | 8.37 M | $2.85 B |
| 06/12/2025 | $6.92 | $6.84 (-1.16%) | $6.94 | $6.79 | 7.82 M | $2.95 B |
| 06/11/2025 | $7.00 | $7.01 (0.14%) | $7.08 | $6.88 | 7.73 M | $3.03 B |
| 06/10/2025 | $6.83 | $6.92 (1.32%) | $7.17 | $6.81 | 10.88 M | $2.99 B |
| 06/09/2025 | $6.83 | $6.75 (-1.17%) | $6.87 | $6.62 | 6.63 M | $2.91 B |
| 06/06/2025 | $6.56 | $6.74 (2.74%) | $6.89 | $6.56 | 7.63 M | $2.91 B |
| 06/05/2025 | $6.59 | $6.57 (-0.3%) | $6.64 | $6.49 | 6.77 M | $2.84 B |
| 06/04/2025 | $6.55 | $6.60 (0.76%) | $6.66 | $6.51 | 7.45 M | $2.85 B |
| 06/03/2025 | $6.49 | $6.54 (0.77%) | $6.57 | $6.40 | 8.94 M | $2.82 B |
| 06/02/2025 | $6.68 | $6.51 (-2.54%) | $6.71 | $6.49 | 7.37 M | $2.81 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.
