Under Armour, Inc. (UAA) Charts

NYSE Currency in USD Disclaimer

$8.42

south_east -$0.01 (-0.12%)
Day's range
$8.27
Day's range
$8.45

5 DAY PERFORMANCE

-2.32%

1 MONTH PERFORMANCE

-13.11%

3 MONTH PERFORMANCE

-3.66%

6 MONTH PERFORMANCE

+19.60%

YEAR-TO-DATE PERFORMANCE

-4.21%

1 YEAR PERFORMANCE

-4.54%

Under Armour, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $8.41 $8.42 (0.12%) $8.45 $8.27 2.29 M $3.64 B
12/23/2024 $8.59 $8.43 (-1.86%) $8.66 $8.32 5.43 M $3.64 B
12/20/2024 $8.33 $8.62 (3.48%) $8.77 $8.18 21.17 M $3.73 B
12/19/2024 $8.57 $8.42 (-1.75%) $8.63 $8.40 7.00 M $3.64 B
12/18/2024 $8.68 $8.47 (-2.42%) $8.86 $8.47 10.08 M $3.66 B
12/17/2024 $8.27 $8.65 (4.59%) $8.68 $8.27 10.11 M $3.74 B
12/16/2024 $8.75 $8.32 (-4.91%) $8.81 $8.27 12.34 M $3.60 B
12/13/2024 $9.62 $8.81 (-8.42%) $9.63 $8.70 16.98 M $3.81 B
12/12/2024 $10.24 $9.59 (-6.35%) $10.28 $9.56 14.25 M $4.15 B
12/11/2024 $10.15 $10.30 (1.48%) $10.31 $10.02 11.18 M $4.45 B
12/10/2024 $10.19 $10.09 (-0.98%) $10.30 $10.00 9.20 M $4.36 B
12/09/2024 $10.16 $10.18 (0.2%) $10.53 $10.14 8.00 M $4.40 B
12/06/2024 $10.20 $10.12 (-0.78%) $10.42 $10.09 9.76 M $4.37 B
12/05/2024 $10.17 $10.03 (-1.38%) $10.39 $9.98 5.97 M $4.34 B
12/04/2024 $10.05 $10.17 (1.19%) $10.29 $10.01 7.46 M $4.40 B
12/03/2024 $10.10 $10.18 (0.79%) $10.34 $9.93 8.72 M $4.40 B
12/02/2024 $9.72 $10.16 (4.53%) $10.30 $9.66 8.36 M $4.39 B
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