UA
Under Armour-C (UA)
NYSE
$6.67+$0.18 (+2.77%)
Price as of Aug 03, 2026 7:54 PM EDT
  • $1.3B
    Market Cap
  • 4.85%
    1-Year Change
  • Apparel Manufacturing
    Industry
  • 1 Month
    +4.34%
    Low Price$6.32
    High Price$7.28
  • 3 Months
    +6.92%
    Low Price$4.90
    High Price$7.28
  • 1 Year
    +4.85%
    Low Price$3.96
    High Price$7.88
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
6.68
6.68
6.48
6.49
-2.84%
1,916,368
07/30/2026
6.81
6.81
6.46
6.68
-3.33%
2,190,357
07/29/2026
6.93
7.03
6.62
6.91
-0.86%
2,271,480
07/28/2026
7.00
7.06
6.91
6.97
+0.58%
2,093,620
07/27/2026
6.98
7.06
6.81
6.93
+1.02%
1,724,725
07/24/2026
6.60
6.90
6.55
6.86
+4.10%
1,719,845
07/23/2026
6.85
6.88
6.42
6.59
-6.92%
3,500,811
07/22/2026
7.17
7.28
7.02
7.08
-1.80%
2,199,094
07/21/2026
7.11
7.23
7.05
7.21
+1.12%
2,172,799
07/20/2026
7.24
7.32
7.04
7.13
-2.06%
1,846,687
07/17/2026
7.02
7.33
7.00
7.28
+2.68%
3,255,446
07/16/2026
6.74
7.13
6.68
7.09
+5.82%
3,178,423
07/15/2026
6.47
6.96
6.42
6.70
+3.55%
3,317,581
07/14/2026
6.71
6.71
6.38
6.47
-2.12%
1,992,889
07/13/2026
6.64
6.80
6.61
6.61
0.00%
2,336,812
07/10/2026
6.47
6.69
6.46
6.61
+2.48%
1,734,924
07/09/2026
6.33
6.55
6.31
6.45
+2.06%
1,740,373
07/08/2026
6.49
6.50
6.18
6.32
-3.81%
2,444,004
07/07/2026
6.74
6.75
6.51
6.57
-1.05%
3,328,461
07/06/2026
6.47
6.76
6.30
6.64
+2.47%
4,341,610
07/02/2026
6.35
6.54
6.34
6.48
+1.41%
2,543,930
07/01/2026
6.22
6.44
6.11
6.39
+2.73%
2,885,024
06/30/2026
5.97
6.22
5.91
6.22
+4.01%
3,345,163
06/29/2026
6.03
6.08
5.86
5.98
-1.16%
3,570,748
06/26/2026
5.91
6.17
5.82
6.05
+2.72%
23,635,426
06/25/2026
5.87
6.07
5.70
5.89
+0.17%
3,141,368
06/24/2026
5.62
5.92
5.62
5.88
+4.81%
3,618,736
06/23/2026
5.68
5.72
5.56
5.61
-2.09%
2,350,649
06/22/2026
5.81
5.84
5.68
5.73
-2.39%
2,347,712
06/18/2026
5.58
5.89
5.57
5.87
+6.15%
3,403,327
06/17/2026
5.67
5.90
5.52
5.53
-2.30%
2,452,766
06/16/2026
5.78
5.96
5.66
5.66
-3.25%
2,750,904
06/15/2026
5.95
6.01
5.74
5.85
-0.51%
3,046,233
06/12/2026
5.86
6.03
5.85
5.88
+0.86%
3,044,667
06/11/2026
5.51
5.83
5.51
5.83
+5.42%
2,434,797
06/10/2026
5.54
5.64
5.53
5.53
-1.43%
1,787,383
06/09/2026
5.56
5.76
5.50
5.61
+2.00%
2,308,507
06/08/2026
5.33
5.60
5.32
5.50
+2.04%
2,255,000
06/05/2026
5.38
5.52
5.28
5.39
-0.37%
2,339,538
06/04/2026
5.31
5.43
5.31
5.41
+2.08%
3,419,484
06/03/2026
5.22
5.33
5.18
5.30
+0.38%
2,103,904
06/02/2026
5.32
5.43
5.24
5.28
-1.49%
3,008,265
06/01/2026
5.64
5.67
5.36
5.36
-6.46%
3,860,337
05/29/2026
5.81
5.84
5.72
5.73
-1.88%
4,085,021
05/28/2026
5.60
5.93
5.57
5.84
+3.55%
2,778,033
05/27/2026
5.63
5.78
5.62
5.64
+1.99%
3,383,780
05/26/2026
5.43
5.59
5.32
5.53
+2.41%
3,160,024
05/22/2026
5.20
5.44
5.20
5.40
+3.65%
2,620,587
05/21/2026
4.99
5.23
4.94
5.21
+3.58%
2,749,800
05/20/2026
5.04
5.04
4.90
5.03
+0.20%
3,645,807
05/19/2026
4.91
5.16
4.78
5.02
+1.83%
3,664,767
05/18/2026
5.02
5.03
4.84
4.93
-1.20%
4,871,581
05/15/2026
4.95
5.12
4.91
4.99
+0.60%
4,821,089
05/14/2026
5.00
5.05
4.88
4.96
-0.60%
4,896,124
05/13/2026
4.81
5.12
4.73
4.99
+1.84%
4,434,912
05/12/2026
5.11
5.12
4.67
4.90
-16.67%
8,432,018
05/12/2026
-$0.03 Earnings
05/11/2026
6.23
6.23
5.84
5.88
-5.92%
3,381,146
05/08/2026
6.29
6.34
6.10
6.25
+0.48%
1,896,910
05/07/2026
6.27
6.41
6.20
6.22
-0.48%
1,570,948
05/06/2026
6.23
6.32
6.16
6.25
+2.80%
1,346,074
05/05/2026
5.96
6.11
5.93
6.08
+2.88%
2,361,146
05/04/2026
6.08
6.14
5.91
5.91
-2.96%
2,366,695
05/01/2026
6.12
6.17
6.05
6.09
+0.33%
2,156,493
04/30/2026
5.98
6.26
5.96
6.07
+1.85%
2,465,137
04/29/2026
6.15
6.23
5.89
5.96
-3.72%
1,922,698
04/28/2026
6.25
6.32
6.15
6.19
-0.16%
1,817,647
04/27/2026
5.99
6.21
5.99
6.20
+3.51%
2,404,455
04/24/2026
6.17
6.18
5.95
5.99
-3.23%
1,603,253
04/23/2026
6.10
6.27
6.03
6.19
+1.31%
2,178,995
04/22/2026
6.60
6.65
6.07
6.11
-6.14%
2,577,520
04/21/2026
6.45
6.65
6.38
6.51
+0.93%
2,688,994
04/20/2026
6.24
6.48
6.24
6.45
+2.38%
3,988,763
04/17/2026
6.26
6.50
6.25
6.30
+3.62%
4,001,140
04/16/2026
6.13
6.29
5.99
6.08
-1.14%
2,793,389
04/15/2026
6.14
6.29
6.09
6.15
+0.16%
1,679,990
04/14/2026
6.04
6.23
6.02
6.14
+2.50%
2,135,927
04/13/2026
5.93
6.01
5.80
5.99
-0.17%
1,959,770
04/10/2026
6.13
6.20
5.99
6.00
-1.96%
1,670,840
04/09/2026
5.83
6.14
5.83
6.12
+4.26%
2,514,917
04/08/2026
6.04
6.24
5.85
5.87
+1.91%
2,695,000
04/07/2026
5.67
5.81
5.66
5.76
-0.17%
2,655,354
04/06/2026
5.48
5.79
5.48
5.77
+4.91%
2,204,054
04/02/2026
5.52
5.57
5.30
5.50
-1.79%
2,300,307
04/01/2026
5.71
5.75
5.50
5.60
-3.28%
2,546,849
03/31/2026
5.71
5.94
5.69
5.79
+4.70%
4,471,744
03/30/2026
5.65
5.74
5.46
5.53
-1.78%
3,096,139
03/27/2026
5.73
5.77
5.58
5.63
-2.26%
1,993,824
03/26/2026
5.81
5.92
5.74
5.76
-1.54%
1,945,693
03/25/2026
5.98
6.00
5.76
5.85
-0.85%
2,232,714
03/24/2026
5.89
6.07
5.86
5.90
-1.01%
1,912,364
03/23/2026
5.80
6.07
5.80
5.96
+4.38%
2,014,211
03/20/2026
5.99
5.99
5.67
5.71
-3.87%
3,468,342
03/19/2026
5.85
5.96
5.78
5.94
0.00%
2,392,620
03/18/2026
6.04
6.20
5.93
5.94
-2.30%
2,213,707
03/17/2026
6.23
6.26
6.04
6.08
-1.78%
2,160,560
03/16/2026
6.32
6.38
6.18
6.19
-1.28%
2,278,231
03/13/2026
6.35
6.52
6.21
6.27
-0.32%
2,034,466
03/12/2026
6.20
6.36
6.10
6.29
-0.16%
2,347,681
03/11/2026
6.47
6.51
6.29
6.30
-2.63%
2,325,060