Under Armour, Inc. (UA)
NYSE: UA · Real-Time Price · USD
5.89
+0.31 (5.56%)
At close: May 12, 2025, 4:00 PM
5.92
+0.03 (0.51%)
After-hours: May 12, 2025, 5:28 PM EDT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.96 | 6.25 | 5.79 | 5.89 | - | 5.56% | 6,708,392 |
| May 9, 2025 | 5.71 | 5.75 | 5.58 | 5.58 | 5.58 | -1.93% | 4,231,009 |
| May 8, 2025 | 5.60 | 5.79 | 5.57 | 5.69 | 5.69 | 3.64% | 4,187,164 |
| May 7, 2025 | 5.51 | 5.55 | 5.38 | 5.49 | 5.49 | 0.37% | 2,261,906 |
| May 6, 2025 | 5.61 | 5.66 | 5.45 | 5.47 | 5.47 | -3.53% | 2,790,048 |
| May 5, 2025 | 5.65 | 5.75 | 5.60 | 5.67 | 5.67 | - | 2,433,144 |
| May 2, 2025 | 5.60 | 5.71 | 5.56 | 5.67 | 5.67 | 3.47% | 2,846,347 |
| May 1, 2025 | 5.42 | 5.59 | 5.42 | 5.48 | 5.48 | 0.74% | 3,410,851 |
| Apr 30, 2025 | 5.43 | 5.46 | 5.26 | 5.44 | 5.44 | -1.98% | 2,783,353 |
| Apr 29, 2025 | 5.50 | 5.59 | 5.41 | 5.55 | 5.55 | 0.91% | 4,259,846 |
| Apr 28, 2025 | 5.45 | 5.58 | 5.42 | 5.50 | 5.50 | 1.29% | 3,135,517 |
| Apr 25, 2025 | 5.48 | 5.50 | 5.38 | 5.43 | 5.43 | -1.45% | 3,002,573 |
| Apr 24, 2025 | 5.53 | 5.58 | 5.46 | 5.51 | 5.51 | 0.92% | 2,829,264 |
| Apr 23, 2025 | 5.73 | 5.81 | 5.46 | 5.46 | 5.46 | -1.09% | 2,322,917 |
| Apr 22, 2025 | 5.47 | 5.58 | 5.40 | 5.52 | 5.52 | 2.22% | 3,451,599 |
| Apr 21, 2025 | 5.42 | 5.44 | 5.23 | 5.40 | 5.40 | -1.28% | 2,549,101 |
| Apr 17, 2025 | 5.33 | 5.49 | 5.30 | 5.47 | 5.47 | 3.60% | 3,720,760 |
| Apr 16, 2025 | 5.37 | 5.47 | 5.21 | 5.28 | 5.28 | -1.31% | 3,679,331 |
| Apr 15, 2025 | 5.20 | 5.53 | 5.20 | 5.35 | 5.35 | 3.48% | 6,453,218 |
| Apr 14, 2025 | 5.11 | 5.23 | 5.01 | 5.17 | 5.17 | 3.61% | 6,331,661 |
| Apr 11, 2025 | 4.96 | 5.01 | 4.78 | 4.99 | 4.99 | 0.20% | 3,163,250 |
| Apr 10, 2025 | 5.20 | 5.23 | 4.79 | 4.98 | 4.98 | -6.74% | 3,065,293 |
| Apr 9, 2025 | 4.74 | 5.54 | 4.64 | 5.34 | 5.34 | 12.90% | 8,733,403 |
| Apr 8, 2025 | 5.26 | 5.26 | 4.65 | 4.73 | 4.73 | -6.89% | 4,900,822 |
| Apr 7, 2025 | 4.91 | 5.19 | 4.70 | 5.08 | 5.08 | -0.39% | 7,419,555 |
| Apr 4, 2025 | 4.95 | 5.25 | 4.62 | 5.10 | 5.10 | -0.97% | 10,746,581 |
| Apr 3, 2025 | 5.77 | 5.78 | 5.09 | 5.15 | 5.15 | -18.25% | 15,223,580 |
| Apr 2, 2025 | 6.04 | 6.40 | 6.03 | 6.30 | 6.30 | 3.28% | 4,696,846 |
| Apr 1, 2025 | 5.99 | 6.12 | 5.97 | 6.10 | 6.10 | 2.52% | 4,656,295 |
| Mar 31, 2025 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 3,140,715 |
| Mar 28, 2025 | 6.00 | 6.05 | 5.93 | 6.00 | 6.00 | -0.99% | 3,594,665 |
| Mar 27, 2025 | 6.00 | 6.09 | 5.97 | 6.06 | 6.06 | 0.83% | 4,173,711 |
| Mar 26, 2025 | 6.09 | 6.11 | 5.93 | 6.01 | 6.01 | -1.15% | 4,543,835 |
| Mar 25, 2025 | 6.23 | 6.31 | 6.07 | 6.08 | 6.08 | -2.09% | 5,067,599 |
| Mar 24, 2025 | 6.20 | 6.22 | 6.12 | 6.21 | 6.21 | 1.80% | 3,617,484 |
| Mar 21, 2025 | 5.98 | 6.16 | 5.93 | 6.10 | 6.10 | - | 5,379,820 |
| Mar 20, 2025 | 6.15 | 6.20 | 6.08 | 6.10 | 6.10 | -1.45% | 6,443,768 |
| Mar 19, 2025 | 6.23 | 6.25 | 6.11 | 6.19 | 6.19 | -0.64% | 4,819,585 |
| Mar 18, 2025 | 6.39 | 6.41 | 6.17 | 6.23 | 6.23 | -2.35% | 4,608,460 |
| Mar 17, 2025 | 6.27 | 6.43 | 6.21 | 6.38 | 6.38 | 2.57% | 4,352,912 |
| Mar 14, 2025 | 6.50 | 6.53 | 6.21 | 6.22 | 6.22 | -2.96% | 5,612,307 |
| Mar 13, 2025 | 6.45 | 6.61 | 6.32 | 6.41 | 6.41 | -1.38% | 2,668,628 |
| Mar 12, 2025 | 6.67 | 6.73 | 6.30 | 6.50 | 6.50 | -2.26% | 3,481,834 |
| Mar 11, 2025 | 6.58 | 6.74 | 6.48 | 6.65 | 6.65 | 0.91% | 3,724,561 |
| Mar 10, 2025 | 6.33 | 6.74 | 6.33 | 6.59 | 6.59 | 2.33% | 4,618,371 |
| Mar 7, 2025 | 6.29 | 6.46 | 6.17 | 6.44 | 6.44 | 1.10% | 3,882,771 |
| Mar 6, 2025 | 6.33 | 6.61 | 6.33 | 6.37 | 6.37 | -0.93% | 3,621,750 |
| Mar 5, 2025 | 6.23 | 6.43 | 6.15 | 6.43 | 6.43 | 4.05% | 3,078,288 |
| Mar 4, 2025 | 6.15 | 6.29 | 6.03 | 6.18 | 6.18 | -0.80% | 3,362,057 |
| Mar 3, 2025 | 6.44 | 6.51 | 6.15 | 6.23 | 6.23 | -1.89% | 4,015,371 |