UAA Historical Price | Market Close

Under Armour, Inc.

High: 8.14; on 02/20/26
Low: 4.17; on 11/20/25
Average: 5.7043; 9.85mm
Net Chg: -0.04; -0.78%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	5.06	6,479,000
Fr 09/04/26	5.25	5,439,500
Th 09/03/26	5.19	6,726,400
We 09/02/26	5.15	6,057,600
Tu 09/01/26	4.92	8,240,358
Mo 08/31/26	5.04	5,914,460
Fr 08/28/26	5.08	5,073,319
Th 08/27/26	5.07	7,069,008
We 08/26/26	5.15	5,308,499
Tu 08/25/26	5.12	7,520,017
Mo 08/24/26	5.37	5,925,636
Fr 08/21/26	5.39	7,447,100
Th 08/20/26	5.30	8,337,700
We 08/19/26	5.25	10,415,100
Tu 08/18/26	5.07	8,734,000
Mo 08/17/26	5.29	7,777,100
Fr 08/14/26	5.36	7,109,500
Th 08/13/26	5.35	9,467,000
We 08/12/26	5.26	9,501,300
Tu 08/11/26	5.34	16,066,500
Mo 08/10/26	5.87	18,466,900
Fr 08/07/26	6.11	15,958,800

Date	Last Price	Volume
Th 08/06/26	6.40	12,269,400
We 08/05/26	6.76	4,202,900
Tu 08/04/26	6.84	6,038,400
Mo 08/03/26	6.78	6,290,300
Fr 07/31/26	6.65	6,320,500
Th 07/30/26	6.83	7,308,000
We 07/29/26	7.06	7,246,600
Tu 07/28/26	7.14	6,560,700
Mo 07/27/26	7.08	8,380,000

Date	Last Price	Volume
Tu 07/07/26	6.74	6,554,900
Mo 07/06/26	6.81	8,684,500
Th 07/02/26	6.63	7,689,300
We 07/01/26	6.58	6,286,900
Tu 06/30/26	6.39	9,941,800
Mo 06/29/26	6.19	9,508,800
Fr 06/26/26	6.30	40,244,800
Th 06/25/26	6.08	9,389,100
We 06/24/26	6.06

Date	Last Price	Volume
We 06/03/26	5.45	5,503,500
Tu 06/02/26	5.43	7,057,100
Mo 06/01/26	5.54	8,324,000
Fr 05/29/26	5.87	7,739,000
Th 05/28/26	5.99	8,118,800
We 05/27/26	5.78	9,741,500
Tu 05/26/26	5.66	6,044,400
Fr 05/22/26	5.50	6,996,500
Th 05/21/26	5.32

Date	Last Price	Volume
Fr 05/01/26	6.29	5,895,200
Th 04/30/26	6.29	9,332,600
We 04/29/26	6.17	7,032,200
Tu 04/28/26	6.40	6,640,600
Mo 04/27/26	6.42	6,627,300
Fr 04/24/26	6.20	7,263,900
Th 04/23/26	6.38	5,940,900
We 04/22/26	6.32	7,421,100
Tu 04/21/26	6.73	7,914,900

Date	Last Price	Volume
Tu 03/31/26	5.91	7,909,100
Mo 03/30/26	5.66	8,003,800
Fr 03/27/26	5.74	9,467,500
Th 03/26/26	5.89	7,546,100
We 03/25/26	5.98	5,390,800
Tu 03/24/26	6.04	5,289,600
Mo 03/23/26	6.15	7,805,000
Fr 03/20/26	5.85	9,735,800
Th 03/19/26	6.11

Date	Last Price	Volume
Fr 02/27/26	7.42	6,939,700
Th 02/26/26	7.62	5,868,100
We 02/25/26	7.59	6,782,300
Tu 02/24/26	7.75	6,917,700
Mo 02/23/26	7.62	8,414,500
Fr 02/20/26	8.14	9,181,900
Th 02/19/26	7.71	6,619,700
We 02/18/26	7.86	9,245,900
Tu 02/17/26	7.72	12,834,600

Date	Last Price	Volume
Tu 01/27/26	6.33	12,463,800
Mo 01/26/26	6.32	9,452,200
Fr 01/23/26	6.35	8,159,800
Th 01/22/26	6.34	16,044,300
We 01/21/26	6.18	17,220,800
Tu 01/20/26	5.74	16,082,400
Fr 01/16/26	5.78	9,372,300
Th 01/15/26	5.76	8,576,700
We 01/14/26	5.80

Date	Last Price	Volume
Tu 12/23/25	4.56	8,099,400
Mo 12/22/25	4.55	19,640,500
Fr 12/19/25	4.53	44,275,200
Th 12/18/25	4.54	13,368,200
We 12/17/25	4.37	10,791,500
Tu 12/16/25	4.35	9,727,700
Mo 12/15/25	4.30	6,919,100
Fr 12/12/25	4.33	7,637,800
Th 12/11/25	4.42

Date	Last Price	Volume
Th 11/20/25	4.17	9,260,300
We 11/19/25	4.23	7,201,500
Tu 11/18/25	4.27	7,465,100
Mo 11/17/25	4.26	14,494,100
Fr 11/14/25	4.53	9,477,900
Th 11/13/25	4.66	7,486,800
We 11/12/25	4.81	11,139,300
Tu 11/11/25	4.63	10,583,800
Mo 11/10/25	4.48	10,218,400

Date	Last Price	Volume
Tu 10/21/25	4.79	8,770,500
Mo 10/20/25	4.73	8,049,900
Fr 10/17/25	4.78	6,619,200
Th 10/16/25	4.76	7,526,700
We 10/15/25	4.80	7,005,600
Tu 10/14/25	4.89	8,718,600
Mo 10/13/25	4.84	9,360,400
Fr 10/10/25	4.75	10,563,200
Th 10/09/25	4.81

Date	Last Price	Volume
Fr 09/19/25	4.83	16,215,700
Th 09/18/25	4.95	12,189,800
We 09/17/25	4.86	13,202,800
Tu 09/16/25	4.86	10,944,200
Mo 09/15/25	4.88	10,825,000
Fr 09/12/25	4.85	19,419,500
Th 09/11/25	5.03	9,107,400
We 09/10/25	5.00	13,074,400
Tu 09/09/25	5.04	8,221,900