Dark

UAA
Under Armour, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:59 PM EDT

6.11USD-4.609%(-0.29)15,958,751

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:13:35 AM EDT

6.09USD-4.844%(-0.31)26

After-hours

Aug 7, 2026 4:38:30 PM EDT

6.08USD-0.410%(-0.03)696,896

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	6.1000	6.3100	5.70000	6.1100	-4.531%	15,958,751	0.000%
2026-08-06	6.7800	6.7800	6.36500	6.4000	-5.325%	12,269,356	-4.531%
2026-08-05	6.7600	6.9100	6.74500	6.7600	-1.170%	4,202,909	-9.615%
2026-08-04	6.6700	6.8600	6.67000	6.8400	+0.885%	6,038,743	-10.673%
2026-08-03	6.7700	6.9700	6.71000	6.7800	+1.955%	6,290,483	-9.882%
2026-07-31	6.8600	6.8600	6.62500	6.6500	-2.635%	6,320,474	-8.120%
2026-07-30	6.9400	6.9800	6.60000	6.8300	-3.258%	7,308,041	-10.542%
2026-07-29	6.9800	7.2000	6.77000	7.0600	-1.120%	7,246,813	-13.456%
2026-07-28	7.0700	7.2500	7.07000	7.1400	+0.847%	6,560,732	-14.426%
2026-07-27	7.2300	7.2300	6.96000	7.0800	+0.711%	8,380,216	-13.701%
2026-07-24	6.8200	7.0850	6.69010	7.0300	+4.303%	7,647,970	-13.087%
2026-07-23	7.0600	7.0800	6.56500	6.7400	-7.163%	10,023,564	-9.347%
2026-07-22	7.3600	7.4550	7.19000	7.2600	-1.493%	6,342,164	-15.840%
2026-07-21	7.2600	7.3800	7.20000	7.3700	+1.236%	6,453,644	-17.096%
2026-07-20	7.4600	7.4900	7.20000	7.2800	-2.019%	5,723,779	-16.071%
2026-07-17	7.1500	7.5000	7.13030	7.4300	+2.483%	7,467,384	-17.766%
2026-07-16	6.8800	7.3150	6.79000	7.2500	+5.839%	9,219,263	-15.724%
2026-07-15	6.5000	7.1300	6.50000	6.8500	+3.631%	14,136,406	-10.803%
2026-07-14	6.7700	6.8150	6.52240	6.6100	-2.074%	5,049,957	-7.564%
2026-07-13	6.7600	6.9550	6.74000	6.7500	-0.589%	6,557,528	-9.481%
2026-07-10	6.6300	6.8450	6.57000	6.7900	+3.035%	5,817,355	-10.015%
2026-07-09	6.4400	6.6950	6.44000	6.5900	+1.855%	5,136,070	-7.284%
2026-07-08	6.6700	6.7075	6.32000	6.4700	-4.006%	7,187,189	-5.564%
2026-07-07	6.9000	6.9200	6.67000	6.7400	-1.028%	6,554,925	-9.347%
2026-07-06	6.6200	6.9200	6.45500	6.8100	+2.715%	8,684,467	-10.279%
2026-07-02	6.5900	6.7250	6.50500	6.6300	+0.760%	7,690,758	-7.843%
2026-07-01	6.3850	6.6250	6.29500	6.5800	+2.973%	6,286,907	-7.143%
2026-06-30	6.1200	6.4000	6.10000	6.3900	+3.231%	9,941,840	-4.382%
2026-06-29	6.1700	6.2950	6.04500	6.1900	-1.746%	9,508,816	-1.292%
2026-06-26	6.0700	6.3600	6.03000	6.3000	+3.618%	40,244,814	-3.016%
2026-06-25	6.0800	6.2700	5.87500	6.0800	+0.330%	9,389,111	+0.493%
2026-06-24	5.8700	6.1250	5.82000	6.0600	+4.844%	10,460,065	+0.825%
2026-06-23	5.8100	5.9100	5.73500	5.7800	-2.200%	5,122,465	+5.709%
2026-06-22	5.9900	6.0250	5.86000	5.9100	-2.475%	5,529,890	+3.384%
2026-06-18	5.6400	6.0750	5.64000	6.0600	+6.316%	9,519,114	+0.825%
2026-06-17	5.8400	6.0850	5.66500	5.7000	-2.397%	9,201,135	+7.193%
2026-06-16	6.0000	6.1260	5.83000	5.8400	-2.990%	6,332,442	+4.623%
2026-06-15	6.1640	6.1950	5.90000	6.0200	-0.496%	7,438,449	+1.495%
2026-06-12	6.1200	6.2000	6.02500	6.0500	+0.666%	6,842,825	+0.992%
2026-06-11	5.6900	6.0300	5.69000	6.0100	+5.439%	5,359,964	+1.664%
2026-06-10	5.7000	5.7950	5.66000	5.7000	-1.384%	4,050,654	+7.193%
2026-06-09	5.7000	5.9400	5.63000	5.7800	+1.940%	6,998,723	+5.709%
2026-06-08	5.4900	5.7700	5.45000	5.6700	+1.978%	5,051,268	+7.760%
2026-06-05	5.6000	5.7000	5.43500	5.5600	-0.358%	5,588,697	+9.892%
2026-06-04	5.5100	5.5950	5.45500	5.5800	+2.385%	8,167,599	+9.498%
2026-06-03	5.3800	5.4800	5.36000	5.4500	+0.368%	5,503,713	+12.110%
2026-06-02	5.4800	5.6000	5.38000	5.4300	-1.986%	7,057,110	+12.523%
2026-06-01	5.7800	5.8300	5.51000	5.5400	-5.622%	8,323,954	+10.289%
2026-05-29	5.9400	5.9850	5.86500	5.8700	-2.003%	7,739,115	+4.089%
2026-05-28	5.7600	6.1000	5.72000	5.9900	+3.633%	8,122,794	+2.003%
2026-05-27	5.7700	5.9400	5.74500	5.7800	+2.120%	9,743,833	+5.709%
2026-05-26	5.4200	5.7200	5.42000	5.6600	+2.909%	6,045,934	+7.951%
2026-05-22	5.3100	5.5600	5.30500	5.5000	+3.383%	7,000,042	+11.091%
2026-05-21	5.0900	5.3550	5.04500	5.3200	+3.301%	7,324,387	+14.850%
2026-05-20	5.1100	5.1800	5.02000	5.1500	+0.195%	9,882,533	+18.641%
2026-05-19	5.0000	5.2800	4.88000	5.1400	+2.390%	10,606,682	+18.872%
2026-05-18	5.0800	5.1400	4.96000	5.0200	-1.953%	9,932,792	+21.713%
2026-05-15	5.1000	5.2550	5.06000	5.1200	+0.392%	12,029,131	+19.336%
2026-05-14	5.1300	5.2000	4.99500	5.1000	-0.196%	10,678,122	+19.804%
2026-05-13	4.9400	5.2600	4.85000	5.1100	+1.590%	14,934,673	+19.569%
2026-05-12	5.1800	5.1800	4.81000	5.0300	-16.997%	33,434,447	+21.471%
2026-05-11	6.4100	6.4350	6.01000	6.0600	-5.754%	13,921,431	+0.825%
2026-05-08	6.4300	6.5300	6.25500	6.4300	+0.626%	7,103,146	-4.977%
2026-05-07	6.5700	6.6300	6.38000	6.3900	-1.084%	6,670,299	-4.382%
2026-05-06	6.4550	6.5300	6.36000	6.4600	+3.030%	4,752,648	-5.418%
2026-05-05	6.1900	6.3050	6.14500	6.2700	+3.125%	5,189,470	-2.552%
2026-05-04	6.2700	6.3450	6.08000	6.0800	-3.339%	5,574,249	+0.493%
2026-05-01	6.3300	6.4000	6.25500	6.2900	0.000%	5,895,156	-2.862%
2026-04-30	6.2000	6.4950	6.20000	6.2900	+1.945%	9,332,734	-2.862%
2026-04-29	6.4600	6.4600	6.09500	6.1700	-3.594%	7,032,231	-0.972%
2026-04-28	6.4200	6.5477	6.34000	6.4000	-0.312%	6,640,672	-4.531%
2026-04-27	6.2100	6.4350	6.19000	6.4200	+3.548%	6,627,067	-4.829%
2026-04-24	6.4200	6.4200	6.16000	6.2000	-2.821%	7,263,912	-1.452%
2026-04-23	6.2300	6.4850	6.21000	6.3800	+0.949%	5,940,851	-4.232%
2026-04-22	6.7400	6.8100	6.24000	6.3200	-6.092%	7,421,130	-3.323%
2026-04-21	6.6200	6.8450	6.60000	6.7300	+1.815%	7,913,936	-9.212%
2026-04-20	6.4500	6.6700	6.44000	6.6100	+1.849%	6,117,413	-7.564%
2026-04-17	6.3800	6.6900	6.38000	6.4900	+3.674%	9,083,218	-5.855%
2026-04-16	6.4200	6.5100	6.17000	6.2600	-1.106%	7,134,763	-2.396%
2026-04-15	6.3700	6.4650	6.26000	6.3300	+0.317%	5,867,623	-3.476%
2026-04-14	6.2300	6.3900	6.18000	6.3100	+2.769%	5,824,933	-3.170%
2026-04-13	6.1000	6.1500	5.93500	6.1400	+0.327%	5,673,098	-0.489%
2026-04-10	6.3000	6.3250	6.12000	6.1200	-2.392%	5,108,187	-0.163%
2026-04-09	5.9600	6.2800	5.93000	6.2700	+4.674%	6,473,208	-2.552%
2026-04-08	6.1800	6.3500	5.96000	5.9900	+1.871%	9,289,679	+2.003%
2026-04-07	5.8600	5.9500	5.79000	5.8800	-0.339%	4,780,262	+3.912%
2026-04-06	5.6500	5.9200	5.60000	5.9000	+4.982%	6,197,662	+3.559%
2026-04-02	5.6700	5.6900	5.41500	5.6200	-2.261%	8,670,104	+8.719%
2026-04-01	5.8100	5.8800	5.62000	5.7500	-2.707%	8,753,206	+6.261%
2026-03-31	5.8000	6.0700	5.79500	5.9100	+4.417%	7,909,098	+3.384%
2026-03-30	5.7500	5.8400	5.58000	5.6600	-1.394%	8,003,814	+7.951%
2026-03-27	5.8400	5.8750	5.70000	5.7400	-2.547%	9,467,539	+6.446%
2026-03-26	5.9300	6.0650	5.85000	5.8900	-1.505%	7,546,148	+3.735%
2026-03-25	6.1300	6.1499	5.93010	5.9800	-0.993%	5,390,777	+2.174%
2026-03-24	6.0700	6.2450	6.03500	6.0400	-1.789%	5,289,567	+1.159%
2026-03-23	5.9400	6.2450	5.94000	6.1500	+5.128%	7,805,000	-0.650%
2026-03-20	6.0900	6.1250	5.83000	5.8500	-4.255%	9,735,242	+4.444%
2026-03-19	5.9900	6.1700	5.93000	6.1100	-0.163%	11,421,305	0.000%
2026-03-18	6.2300	6.4200	6.11500	6.1200	-2.080%	5,782,582	-0.163%
2026-03-17	6.3300	6.4300	6.17220	6.2500	-1.575%	11,404,027	-2.240%
2026-03-16	6.4400	6.5950	6.34000	6.3500	-2.157%	6,744,904	-3.780%
2026-03-13	6.5800	6.7700	6.43500	6.4900	-0.765%	11,346,718	-5.855%
2026-03-12	6.4100	6.5900	6.28000	6.5400	+0.307%	22,876,289	-6.575%
2026-03-11	6.6400	6.7400	6.47500	6.5200	-2.395%	12,394,202	-6.288%
2026-03-10	6.4500	6.8853	6.43000	6.6800	+3.086%	19,178,237	-8.533%
2026-03-09	6.3900	6.5100	6.10000	6.4800	-1.669%	15,332,247	-5.710%
2026-03-06	6.6100	6.6500	6.47500	6.5900	-1.935%	9,876,849	-7.284%
2026-03-05	6.7500	6.8500	6.59000	6.7200	-1.466%	9,262,058	-9.077%
2026-03-04	7.0900	7.1000	6.80000	6.8200	-4.213%	14,093,865	-10.411%
2026-03-03	6.9000	7.2176	6.79000	7.1200	-1.521%	12,175,605	-14.185%
2026-03-02	7.3000	7.3574	7.19500	7.2300	-2.561%	7,628,900	-15.491%
2026-02-27	7.5000	7.5100	7.16500	7.4200	-2.625%	6,939,949	-17.655%
2026-02-26	7.5700	7.7850	7.56202	7.6200	+0.395%	5,858,081	-19.816%
2026-02-25	7.7000	7.8450	7.50000	7.5900	-2.065%	6,782,290	-19.499%
2026-02-24	7.5800	7.7750	7.42000	7.7500	+1.706%	6,917,663	-21.161%
2026-02-23	8.0600	8.0700	7.56500	7.6200	-6.388%	8,414,830	-19.816%
2026-02-20	7.7400	8.1500	7.70000	8.1400	+5.577%	9,181,903	-24.939%
2026-02-19	7.8100	7.8100	7.53000	7.7100	-1.908%	6,619,745	-20.752%
2026-02-18	7.5900	8.0200	7.59000	7.8600	+1.813%	9,246,257	-22.265%
2026-02-17	7.3000	7.8200	7.25500	7.7200	+7.371%	12,833,238	-20.855%
2026-02-13	7.0800	7.2600	6.96000	7.1900	+2.276%	8,025,248	-15.021%
2026-02-12	6.9700	7.2700	6.91500	7.0300	+0.716%	11,514,939	-13.087%
2026-02-11	7.1100	7.1250	6.80000	6.9800	-1.551%	11,420,533	-12.464%
2026-02-10	7.4400	7.4600	7.03000	7.0900	-9.796%	17,972,345	-13.822%
2026-02-09	7.4500	7.9400	7.43000	7.8600	+3.968%	17,591,379	-22.265%
2026-02-06	6.4200	7.5750	6.42000	7.5600	+20.382%	28,241,253	-19.180%
2026-02-05	6.4900	6.6400	6.26000	6.2800	-4.992%	14,997,302	-2.707%
2026-02-04	6.3800	6.6700	6.33000	6.6100	+5.929%	13,435,185	-7.564%
2026-02-03	6.1600	6.4750	6.08500	6.2400	+1.135%	11,588,018	-2.083%
2026-02-02	6.1100	6.2500	5.92000	6.1700	0.000%	10,455,614	-0.972%
2026-01-30	6.0500	6.3250	6.04000	6.1700	+1.983%	10,287,923	-0.972%
2026-01-29	6.0100	6.1650	5.97000	6.0500	-0.329%	9,682,690	+0.992%
2026-01-28	6.3300	6.3900	5.96320	6.0700	-4.107%	11,561,253	+0.659%
2026-01-27	6.4000	6.5000	6.27000	6.3300	+0.158%	12,463,833	-3.476%
2026-01-26	6.3100	6.4000	6.25000	6.3200	-0.472%	9,419,431	-3.323%
2026-01-23	6.3000	6.3699	6.26000	6.3500	+0.158%	8,159,756	-3.780%
2026-01-22	6.2200	6.4800	6.22000	6.3400	+2.589%	16,044,295	-3.628%
2026-01-21	5.8000	6.1800	5.80000	6.1800	+7.666%	17,220,817	-1.133%
2026-01-20	5.6400	5.9550	5.64000	5.7400	-0.692%	16,073,292	+6.446%
2026-01-16	5.7400	5.8100	5.64000	5.7800	+0.347%	9,369,659	+5.709%
2026-01-15	5.7100	5.7800	5.61000	5.7600	-0.690%	8,571,451	+6.076%
2026-01-14	5.6000	5.8100	5.51000	5.8000	+3.387%	10,938,399	+5.345%
2026-01-13	5.5800	5.7250	5.46000	5.6100	+0.358%	9,526,364	+8.913%
2026-01-12	5.4800	5.6700	5.39000	5.5900	-0.887%	9,107,811	+9.302%
2026-01-09	6.0300	6.1050	5.59000	5.6400	-6.000%	14,903,352	+8.333%
2026-01-08	5.6200	6.1000	5.56000	6.0000	+4.895%	16,460,706	+1.833%
2026-01-07	5.7700	5.8700	5.65000	5.7200	+0.527%	19,887,170	+6.818%
2026-01-06	5.6150	5.6900	5.30000	5.6900	+4.982%	26,647,683	+7.381%
2026-01-05	5.2900	5.4400	5.20000	5.4200	+2.457%	12,996,282	+12.731%
2026-01-02	5.1550	5.4650	5.14010	5.2900	+6.439%	14,573,132	+15.501%
2025-12-31	5.1500	5.1600	4.95500	4.9700	-3.307%	13,258,588	+22.938%
2025-12-30	4.9100	5.2000	4.91000	5.1400	+7.531%	29,978,648	+18.872%
2025-12-29	4.6100	4.7800	4.61000	4.7800	+2.796%	11,612,699	+27.824%
2025-12-26	4.6300	4.6800	4.60000	4.6500	+0.649%	7,997,764	+31.398%
2025-12-24	4.5600	4.6600	4.56000	4.6200	+1.316%	4,778,521	+32.251%
2025-12-23	4.5500	4.6000	4.51000	4.5600	+0.220%	8,097,738	+33.991%
2025-12-22	4.5600	4.6396	4.45410	4.5500	+0.442%	19,636,485	+34.286%
2025-12-19	4.4700	4.5850	4.44000	4.5300	-0.220%	44,273,494	+34.879%
2025-12-18	4.4400	4.6100	4.41500	4.5400	+3.890%	13,366,221	+34.581%
2025-12-17	4.3500	4.4700	4.33500	4.3700	+0.460%	10,788,898	+39.817%
2025-12-16	4.2900	4.3700	4.28000	4.3500	+1.163%	9,726,481	+40.460%
2025-12-15	4.3600	4.3850	4.26000	4.3000	-0.693%	6,916,977	+42.093%
2025-12-12	4.4500	4.5500	4.30000	4.3300	-2.036%	7,636,197	+41.109%
2025-12-11	4.3600	4.4355	4.35000	4.4200	+0.913%	6,336,740	+38.235%
2025-12-10	4.3550	4.4600	4.35500	4.3800	+1.624%	7,747,569	+39.498%
2025-12-09	4.3200	4.3900	4.29000	4.3100	-1.147%	6,189,594	+41.763%
2025-12-08	4.5300	4.5300	4.32000	4.3600	-4.176%	11,244,802	+40.138%
2025-12-05	4.5300	4.5700	4.49000	4.5500	+0.442%	6,213,317	+34.286%
2025-12-04	4.6000	4.6285	4.51000	4.5300	-2.371%	8,040,325	+34.879%
2025-12-03	4.6000	4.7000	4.55000	4.6400	+1.754%	5,725,303	+31.681%
2025-12-02	4.6200	4.6300	4.51460	4.5600	-0.437%	6,107,772	+33.991%
2025-12-01	4.5700	4.7000	4.53200	4.5800	-0.866%	7,650,779	+33.406%
2025-11-28	4.6300	4.6600	4.60000	4.6200	0.000%	3,461,513	+32.251%
2025-11-26	4.4800	4.6900	4.44000	4.6200	+2.667%	6,921,567	+32.251%
2025-11-25	4.4500	4.5900	4.42000	4.5000	+2.273%	9,294,960	+35.778%
2025-11-24	4.2900	4.4400	4.22500	4.4000	+2.804%	10,446,004	+38.864%
2025-11-21	4.1900	4.3600	4.18000	4.2800	+2.638%	11,166,401	+42.757%
2025-11-20	4.2500	4.3050	4.13000	4.1700	-1.418%	9,258,534	+46.523%
2025-11-19	4.2900	4.3500	4.20000	4.2300	-0.937%	7,199,076	+44.444%
2025-11-18	4.2000	4.3000	4.17000	4.2700	+0.235%	7,461,817	+43.091%
2025-11-17	4.5000	4.5000	4.22500	4.2600	-5.960%	14,491,995	+43.427%
2025-11-14	4.5700	4.6200	4.51000	4.5300	-2.790%	9,477,867	+34.879%
2025-11-13	4.7800	4.8600	4.65500	4.6600	-3.119%	7,486,616	+31.116%
2025-11-12	4.6900	4.8300	4.68500	4.8100	+3.888%	11,136,997	+27.027%
2025-11-11	4.5200	4.7281	4.50000	4.6300	+3.348%	10,580,474	+31.965%
2025-11-10	4.6900	4.7100	4.42500	4.4800	-3.863%	10,216,567	+36.384%
2025-11-07	4.5100	4.6900	4.51000	4.6600	+2.418%	15,499,584	+31.116%
2025-11-06	4.5300	4.6900	4.35000	4.5500	-1.302%	18,607,813	+34.286%
2025-11-05	4.4400	4.6600	4.43000	4.6100	+2.902%	15,923,134	+32.538%
2025-11-04	4.5200	4.5200	4.44000	4.4800	-1.969%	10,973,844	+36.384%
2025-11-03	4.6100	4.6200	4.52000	4.5700	-0.868%	8,989,909	+33.698%
2025-10-31	4.5000	4.6200	4.45000	4.6100	+1.319%	10,835,827	+32.538%
2025-10-30	4.6200	4.6300	4.47000	4.5500	-1.515%	12,248,385	+34.286%
2025-10-29	4.7000	4.7600	4.61000	4.6200	-2.119%	11,360,120	+32.251%
2025-10-28	4.8200	4.8300	4.71000	4.7200	-2.680%	10,111,978	+29.449%
2025-10-27	4.8600	4.9400	4.82000	4.8500	+0.832%	9,498,533	+25.979%
2025-10-24	4.8800	4.9100	4.80000	4.8100	-0.825%	7,888,513	+27.027%
2025-10-23	4.7900	4.8700	4.76000	4.8500	+1.464%	8,176,256	+25.979%
2025-10-22	4.7700	4.8150	4.74000	4.7800	-0.209%	9,420,179	+27.824%
2025-10-21	4.7450	4.8900	4.72450	4.7900	+1.268%	8,769,018	+27.557%
2025-10-20	4.8000	4.8850	4.73000	4.7300	-1.046%	8,049,929	+29.175%
2025-10-17	4.7700	4.8200	4.74000	4.7800	+0.420%	6,619,189	+27.824%
2025-10-16	4.8100	4.8500	4.76000	4.7600	-0.833%	7,526,749	+28.361%
2025-10-15	4.8800	4.9550	4.80000	4.8000	-1.840%	7,005,567	+27.292%
2025-10-14	4.7800	4.9400	4.75000	4.8900	+1.033%	8,718,582	+24.949%
2025-10-13	4.7800	4.9000	4.77000	4.8400	+1.895%	9,360,369	+26.240%
2025-10-10	4.8400	4.8400	4.72000	4.7500	-1.247%	10,563,172	+28.632%
2025-10-09	4.9600	5.0200	4.79000	4.8100	-2.828%	9,135,254	+27.027%
2025-10-08	4.8700	4.9600	4.83000	4.9500	+2.062%	7,658,971	+23.434%
2025-10-07	4.9900	5.0600	4.84000	4.8500	-3.000%	8,628,689	+25.979%
2025-10-06	5.0550	5.0610	4.96060	5.0000	-0.990%	7,460,996	+22.200%
2025-10-03	5.1100	5.1400	5.03000	5.0500	-0.786%	8,576,508	+20.990%
2025-10-02	5.0700	5.1500	5.04000	5.0900	+1.193%	9,883,402	+20.039%
2025-10-01	5.0100	5.1100	4.98500	5.0300	+0.802%	10,613,902	+21.471%
2025-09-30	5.0000	5.0500	4.90000	4.9900	-0.200%	8,594,419	+22.445%
2025-09-29	5.0200	5.0500	4.94000	5.0000	+0.604%	9,091,647	+22.200%
2025-09-26	4.8000	5.0100	4.79000	4.9700	+4.193%	14,483,047	+22.938%
2025-09-25	4.8300	4.8300	4.72000	4.7700	-1.446%	11,912,714	+28.092%
2025-09-24	4.7800	4.8600	4.78000	4.8400	+1.255%	10,013,662	+26.240%
2025-09-23	4.8200	4.9600	4.78000	4.7800	0.000%	12,853,820	+27.824%
2025-09-22	4.8200	4.8900	4.77500	4.7800	-1.035%	11,119,516	+27.824%
2025-09-19	4.9500	4.9700	4.83000	4.8300	-2.424%	16,215,720	+26.501%
2025-09-18	4.9100	5.0500	4.89000	4.9500	+1.852%	12,189,776	+23.434%
2025-09-17	4.8700	5.0300	4.84000	4.8600	0.000%	13,202,808	+25.720%
2025-09-16	4.8800	4.9300	4.82000	4.8600	-0.410%	10,944,190	+25.720%
2025-09-15	4.7900	4.9750	4.76000	4.8800	+0.619%	10,824,989	+25.205%
2025-09-12	4.9800	5.0100	4.78000	4.8500	-3.579%	19,419,480	+25.979%
2025-09-11	5.0000	5.0500	4.97000	5.0300	+0.600%	9,107,841	+21.471%
2025-09-10	5.0000	5.0400	4.91120	5.0000	-0.794%	13,074,387	+22.200%
2025-09-09	5.0800	5.1250	5.01000	5.0400	-1.176%	8,221,906	+21.230%
2025-09-08	5.1200	5.1200	4.99000	5.1000	-0.778%	10,115,388	+19.804%
2025-09-05	5.2300	5.3000	5.10000	5.1400	-2.281%	9,345,174	+18.872%
2025-09-04	5.0600	5.3100	5.04000	5.2600	+3.953%	13,689,992	+16.160%
2025-09-03	5.0200	5.0900	5.00000	5.0600	+0.596%	10,271,391	+20.751%
2025-09-02	4.9500	5.0700	4.95000	5.0300	+0.600%	13,475,841	+21.471%
2025-08-29	5.0100	5.0789	4.96000	5.0000	-0.398%	10,531,247	+22.200%
2025-08-28	5.0700	5.1200	5.00000	5.0200	-0.397%	11,861,376	+21.713%
2025-08-27	5.0000	5.1350	5.00000	5.0400	+1.002%	13,281,613	+21.230%
2025-08-26	5.0900	5.1258	4.95000	4.9900	-1.578%	12,821,391	+22.445%
2025-08-25	5.1100	5.1800	5.00000	5.0700	-1.362%	16,467,538	+20.513%
2025-08-22	5.0700	5.1900	5.02050	5.1400	+1.782%	12,239,822	+18.872%
2025-08-21	5.0800	5.1000	4.94000	5.0500	-1.559%	16,838,677	+20.990%
2025-08-20	5.1300	5.3000	5.09500	5.1300	+0.984%	13,439,100	+19.103%
2025-08-19	5.3000	5.3800	5.04500	5.0800	-1.741%	17,601,404	+20.276%
2025-08-18	5.1800	5.3100	5.14000	5.1700	0.000%	15,829,039	+18.182%
2025-08-15	5.1800	5.3700	5.03000	5.1700	+5.081%	30,531,327	+18.182%
2025-08-14	5.0000	5.0000	4.85000	4.9200	-2.767%	20,825,511	+24.187%
2025-08-13	5.0600	5.1500	5.00000	5.0600	+0.596%	23,318,486	+20.751%
2025-08-12	5.1400	5.1500	4.99000	5.0300	-1.758%	25,241,165	+21.471%
2025-08-11	5.6000	5.6250	5.09000	5.1200	-5.882%	25,100,179	+19.336%
2025-08-08	5.2800	5.6450	5.12000	5.4400	-18.072%	61,855,588	+12.316%
2025-08-07	6.8400	6.8610	6.59000	6.6400	-1.337%	12,564,650	-7.982%
2025-08-06	6.7200	6.8000	6.67500	6.7300	+0.298%	4,269,151	-9.212%
2025-08-05	6.7600	6.8300	6.67010	6.7100	-0.445%	6,449,496	-8.942%
2025-08-04	6.6400	6.8300	6.60000	6.7400	+2.588%	6,714,321	-9.347%
2025-08-01	6.5300	6.5800	6.43500	6.5700	-1.054%	8,419,304	-7.002%
2025-07-31	6.7000	6.7950	6.61000	6.6400	-1.775%	8,124,962	-7.982%
2025-07-30	6.9200	6.9600	6.68000	6.7600	-1.744%	6,216,720	-9.615%
2025-07-29	7.1400	7.1600	6.83000	6.8800	-3.911%	8,462,749	-11.192%
2025-07-28	7.4700	7.4700	7.12500	7.1600	-2.717%	9,198,339	-14.665%
2025-07-25	7.2100	7.3600	7.04100	7.3600	+2.650%	10,206,765	-16.984%
2025-07-24	7.2800	7.5700	7.17000	7.1700	-2.714%	15,471,321	-14.784%
2025-07-23	7.3000	7.4900	7.26000	7.3700	+2.361%	7,538,908	-17.096%
2025-07-22	7.0300	7.2300	7.01000	7.2000	+3.152%	8,686,691	-15.139%
2025-07-21	7.0000	7.2500	6.95000	6.9800	+1.749%	10,111,843	-12.464%
2025-07-18	6.9000	6.9700	6.79000	6.8600	+0.292%	5,781,829	-10.933%
2025-07-17	6.7600	6.8700	6.73000	6.8400	+2.242%	6,967,493	-10.673%
2025-07-16	6.8800	6.8865	6.59000	6.6900	-2.050%	8,354,303	-8.670%
2025-07-15	7.0000	7.1000	6.78000	6.8300	-2.289%	8,845,652	-10.542%
2025-07-14	6.8000	7.0300	6.73500	6.9900	+2.044%	9,632,307	-12.589%
2025-07-11	7.0000	7.0624	6.83000	6.8500	-3.249%	15,490,574	-10.803%
2025-07-10	6.9900	7.3350	6.96000	7.0800	+2.165%	23,278,844	-13.701%
2025-07-09	7.0200	7.0800	6.88000	6.9300	-1.000%	8,585,709	-11.833%
2025-07-08	6.9800	7.0900	6.85000	7.0000	+0.287%	9,594,392	-12.714%
2025-07-07	7.0400	7.1800	6.91500	6.9800	-1.828%	8,024,576	-12.464%
2025-07-03	7.2000	7.2650	7.06000	7.1100	-1.524%	5,426,489	-14.065%
2025-07-02	7.0900	7.4150	7.02000	7.2200	+1.834%	11,602,593	-15.374%
2025-07-01	6.8200	7.3552	6.80000	7.0900	+3.807%	11,450,835	-13.822%
2025-06-30	6.9200	6.9700	6.81500	6.8300	-0.871%	7,902,754	-10.542%
2025-06-27	6.9350	7.0900	6.81000	6.8900	+0.878%	10,027,609	-11.321%
2025-06-26	6.6800	6.8400	6.65000	6.8300	+1.940%	7,129,424	-10.542%
2025-06-25	6.9500	6.9500	6.66000	6.7000	-3.039%	6,988,385	-8.806%
2025-06-24	6.9600	7.0100	6.76000	6.9100	+0.582%	9,510,499	-11.577%
2025-06-23	6.9300	6.9300	6.67000	6.8700	-2.276%	13,442,467	-11.063%
2025-06-20	6.2300	7.0700	6.22500	7.0300	+13.938%	20,757,629	-13.087%
2025-06-18	6.3300	6.3700	6.15000	6.1700	-2.528%	7,079,872	-0.972%
2025-06-17	6.5700	6.5800	6.31500	6.3300	-4.669%	11,699,292	-3.476%
2025-06-16	6.6800	6.7200	6.46000	6.6400	+0.606%	13,468,697	-7.982%
2025-06-13	6.6900	6.8100	6.49500	6.6000	-3.509%	8,373,159	-7.424%
2025-06-12	6.9200	6.9400	6.79000	6.8400	-2.425%	7,816,761	-10.673%
2025-06-11	7.0000	7.0750	6.88000	7.0100	+1.301%	7,733,924	-12.839%
2025-06-10	6.8300	7.1700	6.81290	6.9200	+2.519%	10,879,736	-11.705%
2025-06-09	6.8300	6.8700	6.62000	6.7500	+0.148%	6,634,127	-9.481%
2025-06-06	6.5600	6.8900	6.56000	6.7400	+2.588%	7,629,554	-9.347%
2025-06-05	6.5900	6.6400	6.48500	6.5700	-0.455%	6,767,343	-7.002%
2025-06-04	6.5500	6.6600	6.51000	6.6000	+0.917%	7,447,143	-7.424%
2025-06-03	6.4900	6.5650	6.40000	6.5400	+0.461%	8,938,980	-6.575%
2025-06-02	6.6800	6.7050	6.49000	6.5100	-2.981%	7,368,462	-6.144%
2025-05-30	6.6300	6.7600	6.57000	6.7100	-0.149%	9,800,753	-8.942%
2025-05-29	6.9400	6.9500	6.65000	6.7200	-3.587%	11,397,743	-9.077%
2025-05-28	6.9400	7.0100	6.90000	6.9700	+0.144%	12,123,668	-12.339%
2025-05-27	6.8600	6.9800	6.70000	6.9600	+4.036%	15,865,679	-12.213%
2025-05-23	6.2700	6.8300	6.26000	6.6900	+2.607%	24,913,778	-8.670%
2025-05-22	6.4500	6.5650	6.38000	6.5200	0.000%	11,663,406	-6.288%
2025-05-21	6.4900	6.7950	6.41000	6.5200	-2.249%	13,132,424	-6.288%
2025-05-20	6.5800	6.7250	6.53500	6.6700	+1.832%	11,351,098	-8.396%
2025-05-19	6.5800	6.6400	6.44200	6.5500	-2.385%	11,044,075	-6.718%
2025-05-16	6.5400	6.8100	6.53000	6.7100	+2.599%	15,399,173	-8.942%
2025-05-15	6.2400	6.5800	6.23000	6.5400	+4.306%	15,380,429	-6.575%
2025-05-14	6.2400	6.5500	6.01000	6.2700	0.000%	35,971,021	-2.552%
2025-05-13	6.4400	6.4700	6.06000	6.2700	+0.966%	23,329,191	-2.552%
2025-05-12	6.3500	6.6200	6.06500	6.2100	+6.336%	28,868,898	-1.610%
2025-05-09	5.9600	6.0000	5.83000	5.8400	-1.684%	15,529,466	+4.623%
2025-05-08	5.8900	6.0500	5.80000	5.9400	+3.846%	17,623,645	+2.862%
2025-05-07	5.7200	5.8000	5.61000	5.7200	+0.351%	12,809,514	+6.818%
2025-05-06	5.8400	5.9100	5.65500	5.7000	-3.390%	11,137,848	+7.193%
2025-05-05	5.9300	6.1000	5.89500	5.9000	-1.503%	15,613,289	+3.559%
2025-05-02	5.9300	6.0100	5.86000	5.9900	+3.276%	8,784,081	+2.003%
2025-05-01	5.7300	5.9000	5.71000	5.8000	+1.399%	12,235,097	+5.345%
2025-04-30	5.6600	5.7300	5.50000	5.7200	-1.549%	12,703,096	+6.818%
2025-04-29	5.7300	5.8600	5.65500	5.8100	+0.345%	12,912,954	+5.164%
2025-04-28	5.7000	5.8700	5.69000	5.7900	+1.401%	11,886,457	+5.527%
2025-04-25	5.8100	5.8340	5.65500	5.7100	-1.552%	14,030,407	+7.005%
2025-04-24	5.9300	5.9500	5.75500	5.8000	+0.346%	12,607,023	+5.345%
2025-04-23	6.1000	6.1800	5.78000	5.7800	-1.365%	10,677,929	+5.709%
2025-04-22	5.8000	5.9200	5.73000	5.8600	+2.091%	10,311,859	+4.266%
2025-04-21	5.7900	5.7900	5.55000	5.7400	-1.544%	13,400,248	+6.446%
2025-04-17	5.5600	5.8600	5.55000	5.8300	+4.856%	16,458,915	+4.803%
2025-04-16	5.7000	5.7900	5.45000	5.5600	-3.136%	8,638,893	+9.892%
2025-04-15	5.4700	5.9000	5.47000	5.7400	+5.515%	18,496,578	+6.446%
2025-04-14	5.3400	5.5200	5.24000	5.4400	+4.817%	16,034,533	+12.316%
2025-04-11	5.1800	5.2500	4.96010	5.1900	-0.192%	15,701,219	+17.726%
2025-04-10	5.5100	5.5250	4.99000	5.2000	-7.638%	17,276,962	+17.500%
2025-04-09	4.8900	5.8450	4.78000	5.6300	+13.968%	38,424,644	+8.526%
2025-04-08	5.5250	5.5250	4.82490	4.9400	-5.725%	22,137,207	+23.684%
2025-04-07	5.0000	5.3790	4.82000	5.2400	-0.380%	35,990,977	+16.603%
2025-04-04	5.0000	5.5600	4.84250	5.2600	-1.866%	30,143,149	+16.160%
2025-04-03	5.9500	5.9650	5.30000	5.3600	-18.788%	35,641,037	+13.993%
2025-04-02	6.3000	6.6850	6.28000	6.6000	+3.937%	12,764,681	-7.424%
2025-04-01	6.3000	6.4000	6.24000	6.3500	+1.600%	15,193,482	-3.780%
2025-03-31	6.2150	6.2800	6.10000	6.2500	-0.794%	8,206,207	-2.240%
2025-03-28	6.2500	6.3600	6.21000	6.3000	-0.787%	9,587,886	-3.016%
2025-03-27	6.2800	6.4000	6.25000	6.3500	+0.475%	9,417,166	-3.780%
2025-03-26	6.3900	6.4100	6.21000	6.3200	-1.095%	14,036,471	-3.323%
2025-03-25	6.6300	6.7000	6.38500	6.3900	-3.328%	12,727,349	-4.382%
2025-03-24	6.4600	6.6400	6.44000	6.6100	+2.960%	18,574,493	-7.564%
2025-03-21	6.3500	6.5000	6.28000	6.4200	-0.773%	19,942,150	-4.829%
2025-03-20	6.5400	6.6300	6.46500	6.4700	-1.970%	12,816,259	-5.564%
2025-03-19	6.6900	6.7290	6.58000	6.6000	-1.639%	11,201,166	-7.424%
2025-03-18	6.9600	6.9750	6.69000	6.7100	-3.314%	9,526,569	-8.942%
2025-03-17	6.7400	7.0200	6.73000	6.9400	+3.582%	18,242,186	-11.960%
2025-03-14	7.1400	7.1600	6.70000	6.7000	-4.965%	20,311,117	-8.806%
2025-03-13	7.1300	7.3000	6.91500	7.0500	-1.947%	19,511,394	-13.333%
2025-03-12	7.4200	7.4700	6.94000	7.1900	-2.575%	13,376,852	-15.021%
2025-03-11	7.2700	7.4800	7.20000	7.3800	+1.653%	13,633,162	-17.209%
2025-03-10	7.0100	7.4700	7.00000	7.2600	+2.542%	11,903,114	-15.840%
2025-03-07	6.7800	7.1100	6.73000	7.0800	+2.609%	14,936,110	-13.701%
2025-03-06	6.9300	7.1950	6.87000	6.9000	-0.719%	17,714,401	-11.449%
2025-03-05	6.7100	6.9650	6.66000	6.9500	+4.198%	14,753,574	-12.086%
2025-03-04	6.6200	6.7900	6.48500	6.6700	-0.744%	13,116,188	-8.396%
2025-03-03	6.9100	6.9800	6.63460	6.7200	-1.322%	17,865,781	-9.077%
2025-02-28	6.7800	6.9000	6.75000	6.8100	+0.442%	9,152,250	-10.279%
2025-02-27	6.9500	6.9999	6.77000	6.7800	-2.865%	9,639,526	-9.882%
2025-02-26	7.2200	7.2700	6.89000	6.9800	-1.828%	10,017,233	-12.464%
2025-02-25	7.1700	7.2300	7.03000	7.1100	-1.387%	9,857,199	-14.065%
2025-02-24	7.2000	7.3150	7.07000	7.2100	+1.693%	12,014,203	-15.257%
2025-02-21	7.2600	7.3100	7.05000	7.0900	-0.978%	9,654,495	-13.822%
2025-02-20	7.2900	7.3600	7.12000	7.1600	-1.105%	8,927,072	-14.665%
2025-02-19	7.1700	7.3000	7.10000	7.2400	+0.277%	10,880,652	-15.608%
2025-02-18	7.1100	7.2300	7.04500	7.2200	+1.690%	11,222,436	-15.374%

document.getElementById("TWfGD6").onerror = function(){this.style.display='none';}; .dark-mode .sLWVsn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sLWVsn{ color: #333333; background-color: white; border: 2px solid #333333; }UAAUnder Armour, Inc.stock NYSE

UAA
Under Armour, Inc.
stock NYSE