5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
-8.50%
3 MONTH PERFORMANCE
-30.42%
6 MONTH PERFORMANCE
-31.81%
YEAR-TO-DATE PERFORMANCE
-29.83%
1 YEAR PERFORMANCE
-12.50%
Under Armour, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.73 | $5.80 (1.22%) | $5.90 | $5.71 | 12.23 M | $2.50 B |
| 04/30/2025 | $5.66 | $5.72 (1.06%) | $5.73 | $5.50 | 12.70 M | $2.47 B |
| 04/29/2025 | $5.73 | $5.81 (1.4%) | $5.86 | $5.66 | 12.91 M | $2.51 B |
| 04/28/2025 | $5.70 | $5.79 (1.58%) | $5.87 | $5.69 | 11.89 M | $2.50 B |
| 04/25/2025 | $5.81 | $5.71 (-1.72%) | $5.83 | $5.66 | 14.03 M | $2.47 B |
| 04/24/2025 | $5.93 | $5.80 (-2.19%) | $5.95 | $5.76 | 12.61 M | $2.50 B |
| 04/23/2025 | $6.10 | $5.78 (-5.25%) | $6.18 | $5.78 | 10.68 M | $2.50 B |
| 04/22/2025 | $5.80 | $5.86 (1.03%) | $5.92 | $5.73 | 10.31 M | $2.53 B |
| 04/21/2025 | $5.79 | $5.74 (-0.86%) | $5.79 | $5.55 | 13.40 M | $2.48 B |
| 04/17/2025 | $5.56 | $5.83 (4.86%) | $5.86 | $5.55 | 16.46 M | $2.52 B |
| 04/16/2025 | $5.70 | $5.56 (-2.46%) | $5.79 | $5.45 | 8.64 M | $2.40 B |
| 04/15/2025 | $5.47 | $5.74 (4.94%) | $5.90 | $5.47 | 18.50 M | $2.48 B |
| 04/14/2025 | $5.34 | $5.44 (1.87%) | $5.52 | $5.24 | 16.03 M | $2.35 B |
| 04/11/2025 | $5.18 | $5.19 (0.19%) | $5.25 | $4.96 | 15.70 M | $2.24 B |
| 04/10/2025 | $5.51 | $5.20 (-5.63%) | $5.53 | $4.99 | 17.28 M | $2.25 B |
| 04/09/2025 | $4.89 | $5.63 (15.13%) | $5.85 | $4.78 | 38.42 M | $2.43 B |
| 04/08/2025 | $5.53 | $4.94 (-10.67%) | $5.53 | $4.82 | 22.14 M | $2.13 B |
| 04/07/2025 | $5.00 | $5.24 (4.8%) | $5.38 | $4.82 | 35.99 M | $2.26 B |
| 04/04/2025 | $5.00 | $5.26 (5.2%) | $5.56 | $4.84 | 30.14 M | $2.27 B |
| 04/03/2025 | $5.95 | $5.36 (-9.92%) | $5.97 | $5.30 | 35.64 M | $2.31 B |
| 04/02/2025 | $6.30 | $6.60 (4.76%) | $6.69 | $6.28 | 12.76 M | $2.85 B |
| 04/01/2025 | $6.30 | $6.35 (0.79%) | $6.40 | $6.24 | 15.19 M | $2.74 B |
| 03/31/2025 | $6.22 | $6.25 (0.48%) | $6.28 | $6.10 | 8.21 M | $2.70 B |
| 03/28/2025 | $6.25 | $6.30 (0.8%) | $6.36 | $6.21 | 9.59 M | $2.72 B |
| 03/27/2025 | $6.28 | $6.35 (1.11%) | $6.40 | $6.25 | 9.42 M | $2.74 B |
| 03/26/2025 | $6.39 | $6.32 (-1.1%) | $6.41 | $6.21 | 14.18 M | $2.73 B |
| 03/25/2025 | $6.63 | $6.39 (-3.62%) | $6.70 | $6.39 | 12.83 M | $2.76 B |
| 03/24/2025 | $6.46 | $6.61 (2.32%) | $6.64 | $6.44 | 18.74 M | $2.85 B |
| 03/21/2025 | $6.35 | $6.42 (1.1%) | $6.50 | $6.28 | 20.11 M | $2.77 B |
| 03/20/2025 | $6.54 | $6.47 (-1.07%) | $6.63 | $6.47 | 12.90 M | $2.79 B |
| 03/19/2025 | $6.69 | $6.60 (-1.35%) | $6.73 | $6.58 | 11.35 M | $2.85 B |
| 03/18/2025 | $6.96 | $6.71 (-3.59%) | $6.98 | $6.69 | 9.62 M | $2.90 B |
| 03/17/2025 | $6.74 | $6.94 (2.97%) | $7.02 | $6.73 | 18.30 M | $3.00 B |
| 03/14/2025 | $7.14 | $6.70 (-6.16%) | $7.16 | $6.70 | 20.51 M | $2.89 B |
| 03/13/2025 | $7.13 | $7.05 (-1.12%) | $7.30 | $6.92 | 20.52 M | $3.04 B |
| 03/12/2025 | $7.42 | $7.19 (-3.1%) | $7.47 | $6.94 | 13.49 M | $3.10 B |
| 03/11/2025 | $7.27 | $7.38 (1.51%) | $7.48 | $7.20 | 13.72 M | $3.19 B |
| 03/10/2025 | $7.01 | $7.26 (3.57%) | $7.47 | $7.00 | 12.09 M | $3.13 B |
| 03/07/2025 | $6.78 | $7.08 (4.42%) | $7.11 | $6.73 | 15.14 M | $3.06 B |
| 03/06/2025 | $6.93 | $6.90 (-0.43%) | $7.20 | $6.87 | 17.79 M | $2.98 B |
| 03/05/2025 | $6.71 | $6.95 (3.58%) | $6.97 | $6.66 | 14.92 M | $3.00 B |
| 03/04/2025 | $6.62 | $6.67 (0.76%) | $6.79 | $6.49 | 13.30 M | $2.88 B |
| 03/03/2025 | $6.91 | $6.72 (-2.75%) | $6.98 | $6.63 | 18.03 M | $2.90 B |
| 02/28/2025 | $6.78 | $6.81 (0.44%) | $6.90 | $6.75 | 9.43 M | $2.94 B |
| 02/27/2025 | $6.95 | $6.78 (-2.45%) | $7.00 | $6.77 | 10.07 M | $2.93 B |
| 02/26/2025 | $7.22 | $6.98 (-3.32%) | $7.27 | $6.89 | 10.08 M | $3.01 B |
| 02/25/2025 | $7.17 | $7.11 (-0.84%) | $7.23 | $7.03 | 9.95 M | $3.07 B |
| 02/24/2025 | $7.20 | $7.21 (0.14%) | $7.32 | $7.07 | 12.14 M | $3.11 B |
| 02/21/2025 | $7.26 | $7.09 (-2.34%) | $7.31 | $7.05 | 9.81 M | $3.06 B |
| 02/20/2025 | $7.29 | $7.16 (-1.78%) | $7.36 | $7.12 | 9.09 M | $3.09 B |
| 02/19/2025 | $7.17 | $7.24 (0.98%) | $7.30 | $7.10 | 10.93 M | $3.13 B |
| 02/18/2025 | $7.11 | $7.22 (1.55%) | $7.23 | $7.05 | 11.35 M | $3.12 B |
| 02/14/2025 | $7.26 | $7.10 (-2.2%) | $7.29 | $7.09 | 9.95 M | $3.07 B |
| 02/13/2025 | $7.23 | $7.28 (0.69%) | $7.33 | $7.17 | 10.05 M | $3.14 B |
| 02/12/2025 | $7.11 | $7.14 (0.42%) | $7.19 | $7.03 | 9.44 M | $3.08 B |
| 02/11/2025 | $7.17 | $7.23 (0.84%) | $7.23 | $7.05 | 12.49 M | $3.12 B |
| 02/10/2025 | $7.35 | $7.28 (-0.95%) | $7.48 | $7.23 | 12.86 M | $3.14 B |
| 02/07/2025 | $7.55 | $7.30 (-3.31%) | $7.60 | $7.28 | 13.40 M | $3.15 B |
| 02/06/2025 | $8.46 | $7.60 (-10.17%) | $8.65 | $7.56 | 22.37 M | $3.28 B |
| 02/05/2025 | $8.26 | $8.24 (-0.24%) | $8.31 | $8.13 | 13.50 M | $3.56 B |
| 02/04/2025 | $8.24 | $8.25 (0.12%) | $8.48 | $8.11 | 9.00 M | $3.57 B |
| 02/03/2025 | $8.07 | $8.25 (2.23%) | $8.38 | $7.97 | 16.35 M | $3.57 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.
