-
5 DAY PERFORMANCE
+2.06% -
1 MONTH PERFORMANCE
+15.99% -
3 MONTH PERFORMANCE
+37.02% -
6 MONTH PERFORMANCE
+22.02% -
YEAR-TO-DATE PERFORMANCE
+1.48% -
1 YEAR PERFORMANCE
+30.22%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.95 | $8.92 (-0.34%) | $9.00 | $8.80 | 9.14 M | $3.96 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 |
| 08/30/2024 | $7.79 | $7.69 (-1.28%) | $7.83 | $7.64 | 11.39 M | $3.41 B |
| 08/29/2024 | $7.80 | $7.74 (-0.77%) | $7.88 | $7.68 | 10.74 M | $3.43 B |
| 08/28/2024 | $8.26 | $7.78 (-5.81%) | $8.31 | $7.72 | 14.22 M | $3.45 B |
| 08/27/2024 | $8.38 | $8.37 (-0.12%) | $8.43 | $8.29 | 9.71 M | $3.71 B |
| 08/26/2024 | $8.63 | $8.42 (-2.43%) | $8.63 | $8.42 | 13.06 M | $3.73 B |
| 08/23/2024 | $8.36 | $8.58 (2.63%) | $8.63 | $8.33 | 11.23 M | $3.81 B |
| 08/22/2024 | $8.43 | $8.30 (-1.54%) | $8.43 | $8.26 | 5.93 M | $3.68 B |
| 08/21/2024 | $8.43 | $8.40 (-0.36%) | $8.47 | $8.26 | 10.72 M | $3.73 B |
| 08/20/2024 | $8.30 | $8.39 (1.08%) | $8.40 | $8.24 | 11.95 M | $3.72 B |
| 08/19/2024 | $8.01 | $8.31 (3.75%) | $8.32 | $7.99 | 12.27 M | $3.69 B |
| 08/16/2024 | $8.10 | $8.00 (-1.23%) | $8.15 | $7.91 | 13.32 M | $3.55 B |
| 08/15/2024 | $8.14 | $8.13 (-0.12%) | $8.21 | $8.09 | 15.36 M | $3.61 B |
| 08/14/2024 | $8.05 | $7.95 (-1.24%) | $8.10 | $7.88 | 17.49 M | $3.53 B |
| 08/13/2024 | $7.87 | $8.09 (2.8%) | $8.20 | $7.84 | 19.62 M | $3.59 B |
| 08/12/2024 | $8.01 | $7.83 (-2.25%) | $8.15 | $7.81 | 15.54 M | $3.47 B |
| 08/09/2024 | $7.75 | $7.90 (1.94%) | $8.09 | $7.62 | 21.45 M | $3.50 B |
| 08/08/2024 | $7.48 | $7.71 (3.07%) | $7.83 | $7.32 | 45.37 M | $3.42 B |
| 08/07/2024 | $6.56 | $6.47 (-1.37%) | $6.72 | $6.45 | 17.65 M | $2.87 B |
| 08/06/2024 | $6.41 | $6.47 (0.94%) | $6.59 | $6.35 | 10.38 M | $2.87 B |
| 08/05/2024 | $6.20 | $6.37 (2.74%) | $6.50 | $6.17 | 15.50 M | $2.83 B |
| 08/02/2024 | $6.75 | $6.50 (-3.7%) | $6.75 | $6.45 | 11.46 M | $2.88 B |
| 08/01/2024 | $6.95 | $6.80 (-2.16%) | $7.07 | $6.74 | 10.38 M | $3.02 B |
| 07/31/2024 | $6.97 | $6.97 (0%) | $7.14 | $6.88 | 8.33 M | $3.09 B |
| 07/30/2024 | $6.96 | $6.98 (0.29%) | $7.00 | $6.86 | 11.06 M | $3.10 B |
| 07/29/2024 | $6.86 | $6.92 (0.87%) | $6.94 | $6.79 | 12.03 M | $3.07 B |
| 07/26/2024 | $6.84 | $6.89 (0.73%) | $6.90 | $6.76 | 6.76 M | $3.06 B |
| 07/25/2024 | $6.54 | $6.77 (3.52%) | $6.82 | $6.52 | 12.07 M | $3.00 B |
| 07/24/2024 | $6.55 | $6.52 (-0.46%) | $6.64 | $6.49 | 11.07 M | $2.89 B |
| 07/23/2024 | $6.49 | $6.56 (1.08%) | $6.70 | $6.45 | 12.03 M | $2.91 B |
| 07/22/2024 | $6.72 | $6.69 (-0.45%) | $6.75 | $6.56 | 11.90 M | $2.97 B |
| 07/19/2024 | $6.65 | $6.70 (0.75%) | $6.77 | $6.56 | 8.59 M | $2.97 B |
| 07/18/2024 | $6.82 | $6.65 (-2.49%) | $6.93 | $6.64 | 8.95 M | $2.95 B |
| 07/17/2024 | $6.63 | $6.89 (3.92%) | $6.93 | $6.61 | 13.18 M | $3.06 B |
| 07/16/2024 | $6.50 | $6.67 (2.62%) | $6.70 | $6.50 | 11.15 M | $2.96 B |
| 07/15/2024 | $6.84 | $6.51 (-4.82%) | $6.87 | $6.50 | 14.20 M | $2.89 B |
| 07/12/2024 | $7.05 | $6.87 (-2.55%) | $7.07 | $6.84 | 12.55 M | $3.05 B |
| 07/11/2024 | $7.00 | $6.99 (-0.14%) | $7.04 | $6.86 | 9.76 M | $3.10 B |
| 07/10/2024 | $6.81 | $6.90 (1.32%) | $6.90 | $6.72 | 11.45 M | $3.06 B |
| 07/09/2024 | $6.76 | $6.80 (0.59%) | $6.87 | $6.66 | 12.29 M | $3.02 B |
| 07/08/2024 | $6.46 | $6.80 (5.26%) | $6.86 | $6.45 | 16.45 M | $3.02 B |
| 07/05/2024 | $6.42 | $6.40 (-0.31%) | $6.55 | $6.35 | 13.16 M | $2.84 B |
| 07/03/2024 | $6.45 | $6.40 (-0.78%) | $6.59 | $6.38 | 9.55 M | $2.84 B |
| 07/02/2024 | $6.49 | $6.44 (-0.77%) | $6.53 | $6.33 | 12.41 M | $2.86 B |
| 07/01/2024 | $6.67 | $6.51 (-2.4%) | $6.74 | $6.44 | 13.24 M | $2.89 B |