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 |