5 DAY PERFORMANCE
+5.23%
1 MONTH PERFORMANCE
+8.51%
3 MONTH PERFORMANCE
-6.31%
6 MONTH PERFORMANCE
-35.63%
YEAR-TO-DATE PERFORMANCE
-45.35%
1 YEAR PERFORMANCE
-47.51%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $4.47 | $4.53 (1.34%) | $4.59 | $4.44 | 42.14 M | $1.94 B |
| 12/18/2025 | $4.44 | $4.54 (2.25%) | $4.61 | $4.42 | 13.37 M | $1.94 B |
| 12/17/2025 | $4.35 | $4.37 (0.46%) | $4.47 | $4.34 | 10.79 M | $1.87 B |
| 12/16/2025 | $4.29 | $4.35 (1.4%) | $4.37 | $4.28 | 9.73 M | $1.86 B |
| 12/15/2025 | $4.36 | $4.30 (-1.38%) | $4.39 | $4.26 | 6.92 M | $1.84 B |
| 12/12/2025 | $4.45 | $4.33 (-2.7%) | $4.55 | $4.30 | 7.64 M | $1.85 B |
| 12/11/2025 | $4.36 | $4.42 (1.38%) | $4.44 | $4.35 | 6.34 M | $1.89 B |
| 12/10/2025 | $4.36 | $4.38 (0.46%) | $4.46 | $4.36 | 7.75 M | $1.87 B |
| 12/09/2025 | $4.32 | $4.31 (-0.23%) | $4.39 | $4.29 | 6.19 M | $1.84 B |
| 12/08/2025 | $4.53 | $4.36 (-3.75%) | $4.53 | $4.32 | 11.25 M | $1.86 B |
| 12/05/2025 | $4.53 | $4.55 (0.44%) | $4.57 | $4.49 | 6.21 M | $1.94 B |
| 12/04/2025 | $4.60 | $4.53 (-1.52%) | $4.63 | $4.51 | 8.04 M | $1.93 B |
| 12/03/2025 | $4.60 | $4.64 (0.87%) | $4.70 | $4.55 | 5.73 M | $1.98 B |
| 12/02/2025 | $4.62 | $4.56 (-1.3%) | $4.63 | $4.51 | 6.11 M | $1.95 B |
| 12/01/2025 | $4.57 | $4.58 (0.22%) | $4.70 | $4.53 | 7.65 M | $1.96 B |
| 11/28/2025 | $4.63 | $4.62 (-0.22%) | $4.66 | $4.60 | 3.46 M | $1.97 B |
| 11/26/2025 | $4.48 | $4.62 (3.12%) | $4.69 | $4.44 | 6.92 M | $1.97 B |
| 11/25/2025 | $4.45 | $4.50 (1.12%) | $4.59 | $4.42 | 9.30 M | $1.92 B |
| 11/24/2025 | $4.29 | $4.40 (2.56%) | $4.44 | $4.22 | 10.45 M | $1.88 B |
| 11/21/2025 | $4.19 | $4.28 (2.15%) | $4.36 | $4.18 | 11.17 M | $1.83 B |
| 11/20/2025 | $4.25 | $4.17 (-1.88%) | $4.31 | $4.13 | 9.26 M | $1.78 B |
| 11/19/2025 | $4.29 | $4.23 (-1.4%) | $4.35 | $4.20 | 7.20 M | $1.81 B |
| 11/18/2025 | $4.20 | $4.27 (1.67%) | $4.30 | $4.17 | 7.47 M | $1.82 B |
| 11/17/2025 | $4.50 | $4.26 (-5.33%) | $4.50 | $4.22 | 14.49 M | $1.82 B |
| 11/14/2025 | $4.57 | $4.53 (-0.88%) | $4.62 | $4.51 | 9.48 M | $1.93 B |
| 11/13/2025 | $4.78 | $4.66 (-2.51%) | $4.86 | $4.66 | 7.49 M | $1.99 B |
| 11/12/2025 | $4.69 | $4.81 (2.56%) | $4.83 | $4.68 | 11.14 M | $2.05 B |
| 11/11/2025 | $4.52 | $4.63 (2.43%) | $4.73 | $4.50 | 10.58 M | $1.98 B |
| 11/10/2025 | $4.69 | $4.48 (-4.48%) | $4.71 | $4.43 | 10.22 M | $1.91 B |
| 11/07/2025 | $4.51 | $4.66 (3.33%) | $4.69 | $4.51 | 15.50 M | $1.99 B |
| 11/06/2025 | $4.53 | $4.55 (0.44%) | $4.69 | $4.35 | 18.61 M | $1.94 B |
| 11/05/2025 | $4.44 | $4.61 (3.83%) | $4.66 | $4.43 | 15.93 M | $1.97 B |
| 11/04/2025 | $4.52 | $4.48 (-0.88%) | $4.52 | $4.44 | 10.98 M | $1.91 B |
| 11/03/2025 | $4.61 | $4.57 (-0.87%) | $4.62 | $4.52 | 8.99 M | $1.95 B |
| 10/31/2025 | $4.50 | $4.61 (2.44%) | $4.62 | $4.45 | 10.84 M | $1.97 B |
| 10/30/2025 | $4.62 | $4.55 (-1.52%) | $4.63 | $4.47 | 12.25 M | $1.94 B |
| 10/29/2025 | $4.70 | $4.62 (-1.7%) | $4.76 | $4.61 | 11.36 M | $1.97 B |
| 10/28/2025 | $4.82 | $4.72 (-2.07%) | $4.83 | $4.71 | 10.11 M | $2.02 B |
| 10/27/2025 | $4.86 | $4.85 (-0.21%) | $4.94 | $4.82 | 9.50 M | $2.07 B |
| 10/24/2025 | $4.88 | $4.81 (-1.43%) | $4.91 | $4.80 | 7.89 M | $2.05 B |
| 10/23/2025 | $4.79 | $4.85 (1.25%) | $4.87 | $4.76 | 8.18 M | $2.07 B |
| 10/22/2025 | $4.77 | $4.78 (0.21%) | $4.82 | $4.74 | 9.42 M | $2.04 B |
| 10/21/2025 | $4.75 | $4.79 (0.84%) | $4.89 | $4.72 | 8.77 M | $2.05 B |
| 10/20/2025 | $4.80 | $4.73 (-1.46%) | $4.89 | $4.73 | 8.05 M | $2.02 B |
| 10/17/2025 | $4.77 | $4.78 (0.21%) | $4.82 | $4.74 | 6.62 M | $2.04 B |
| 10/16/2025 | $4.81 | $4.76 (-1.04%) | $4.85 | $4.76 | 7.53 M | $2.03 B |
| 10/15/2025 | $4.88 | $4.80 (-1.64%) | $4.96 | $4.80 | 7.01 M | $2.05 B |
| 10/14/2025 | $4.78 | $4.89 (2.3%) | $4.94 | $4.75 | 8.72 M | $2.09 B |
| 10/13/2025 | $4.78 | $4.84 (1.26%) | $4.90 | $4.77 | 9.36 M | $2.07 B |
| 10/10/2025 | $4.84 | $4.75 (-1.86%) | $4.84 | $4.72 | 10.56 M | $2.03 B |
| 10/09/2025 | $4.96 | $4.81 (-3.02%) | $5.02 | $4.79 | 9.14 M | $2.05 B |
| 10/08/2025 | $4.87 | $4.95 (1.64%) | $4.96 | $4.83 | 7.66 M | $2.11 B |
| 10/07/2025 | $4.99 | $4.85 (-2.81%) | $5.06 | $4.84 | 8.63 M | $2.07 B |
| 10/06/2025 | $5.06 | $5.00 (-1.19%) | $5.06 | $4.96 | 7.46 M | $2.14 B |
| 10/03/2025 | $5.11 | $5.05 (-1.17%) | $5.14 | $5.03 | 8.58 M | $2.16 B |
| 10/02/2025 | $5.07 | $5.09 (0.39%) | $5.15 | $5.04 | 9.88 M | $2.17 B |
| 10/01/2025 | $5.01 | $5.03 (0.4%) | $5.11 | $4.99 | 10.61 M | $2.15 B |
| 09/30/2025 | $5.00 | $4.99 (-0.2%) | $5.05 | $4.90 | 8.59 M | $2.13 B |
| 09/29/2025 | $5.02 | $5.00 (-0.4%) | $5.05 | $4.94 | 9.09 M | $2.14 B |
| 09/26/2025 | $4.80 | $4.97 (3.54%) | $5.01 | $4.79 | 14.48 M | $2.12 B |
| 09/25/2025 | $4.83 | $4.77 (-1.24%) | $4.83 | $4.72 | 11.91 M | $2.04 B |
| 09/24/2025 | $4.78 | $4.84 (1.26%) | $4.86 | $4.78 | 10.01 M | $2.07 B |
| 09/23/2025 | $4.82 | $4.78 (-0.83%) | $4.96 | $4.78 | 12.85 M | $2.04 B |
| 09/22/2025 | $4.82 | $4.78 (-0.83%) | $4.89 | $4.78 | 11.12 M | $2.04 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.
