2m 2m 2m 2m 2m 2m 2m
Under Armour-C (UA)
NYSE
$4.59-$0.005 (-0.11%)
Price as of Oct 02, 2026 7:31 PM EDT- $946.7MMarket Cap
- -6.71%1-Year Change
- Apparel ManufacturingIndustry
Under Armour-C (UA)
$4.59-$0.005 (-0.11%)
- 1 Month-8.75%Low Price$4.22High Price$5.12
- 3 Months-29.17%Low Price$4.22High Price$7.28
- 1 Year-6.71%Low Price$3.96High Price$7.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.58 | 4.72 | 4.48 | 4.59 | +1.32% | 3,863,988 |
10/01/2026 | 4.33 | 4.60 | 4.28 | 4.53 | +4.14% | 5,297,352 |
09/30/2026 | 4.25 | 4.40 | 4.19 | 4.35 | +3.08% | 2,553,469 |
09/29/2026 | 4.23 | 4.26 | 4.16 | 4.22 | -0.47% | 2,688,998 |
09/28/2026 | 4.35 | 4.40 | 4.18 | 4.24 | -2.97% | 3,872,156 |
09/25/2026 | 4.43 | 4.50 | 4.34 | 4.37 | -1.35% | 3,326,914 |
09/24/2026 | 4.51 | 4.51 | 4.38 | 4.43 | -0.45% | 2,679,590 |
09/23/2026 | 4.60 | 4.62 | 4.44 | 4.45 | -3.89% | 2,884,683 |
09/22/2026 | 4.78 | 4.81 | 4.63 | 4.63 | -1.07% | 2,892,902 |
09/21/2026 | 4.80 | 4.82 | 4.60 | 4.68 | -2.50% | 2,963,154 |
09/18/2026 | 4.83 | 4.90 | 4.75 | 4.80 | -0.83% | 4,155,123 |
09/17/2026 | 4.96 | 4.96 | 4.75 | 4.84 | -0.62% | 1,928,301 |
09/16/2026 | 4.83 | 4.98 | 4.83 | 4.87 | +1.25% | 1,844,953 |
09/15/2026 | 4.89 | 4.94 | 4.79 | 4.81 | -2.04% | 1,846,205 |
09/14/2026 | 4.97 | 5.04 | 4.90 | 4.91 | -1.60% | 1,811,079 |
09/11/2026 | 4.97 | 5.04 | 4.87 | 4.99 | +3.10% | 2,383,840 |
09/10/2026 | 4.76 | 4.85 | 4.68 | 4.84 | +0.83% | 2,417,869 |
09/09/2026 | 4.90 | 5.00 | 4.78 | 4.80 | -3.03% | 1,844,008 |
09/08/2026 | 5.11 | 5.15 | 4.93 | 4.95 | -3.32% | 2,239,201 |
09/04/2026 | 5.04 | 5.14 | 5.04 | 5.12 | +0.39% | 1,696,685 |
09/03/2026 | 5.06 | 5.19 | 5.01 | 5.10 | +1.39% | 2,159,621 |
09/02/2026 | 4.81 | 5.06 | 4.81 | 5.03 | +4.79% | 2,531,535 |
09/01/2026 | 4.88 | 4.88 | 4.75 | 4.80 | -2.64% | 3,008,060 |
08/31/2026 | 4.91 | 5.00 | 4.85 | 4.93 | -0.20% | 2,490,679 |
08/28/2026 | 4.99 | 5.04 | 4.94 | 4.94 | -0.40% | 2,179,810 |
08/27/2026 | 5.02 | 5.08 | 4.91 | 4.96 | -1.20% | 2,219,187 |
08/26/2026 | 5.05 | 5.11 | 5.00 | 5.02 | +0.40% | 1,770,677 |
08/25/2026 | 5.15 | 5.18 | 5.00 | 5.00 | -4.40% | 2,358,412 |
08/24/2026 | 5.29 | 5.33 | 5.18 | 5.23 | -0.19% | 2,056,482 |
08/21/2026 | 5.18 | 5.26 | 5.09 | 5.24 | +1.75% | 2,054,385 |
08/20/2026 | 5.02 | 5.16 | 4.98 | 5.15 | +0.39% | 2,055,067 |
08/19/2026 | 5.09 | 5.15 | 4.98 | 5.13 | +3.85% | 2,574,975 |
08/18/2026 | 5.18 | 5.25 | 4.93 | 4.94 | -4.82% | 3,431,348 |
08/17/2026 | 5.22 | 5.22 | 5.08 | 5.19 | -1.14% | 2,248,870 |
08/14/2026 | 5.24 | 5.28 | 5.18 | 5.25 | +0.19% | 2,276,681 |
08/13/2026 | 5.25 | 5.31 | 5.17 | 5.24 | +2.34% | 2,576,675 |
08/12/2026 | 5.20 | 5.25 | 5.08 | 5.12 | -1.54% | 2,854,960 |
08/11/2026 | 5.51 | 5.57 | 5.19 | 5.20 | -8.45% | 4,309,889 |
08/10/2026 | 5.92 | 5.95 | 5.49 | 5.68 | -4.22% | 3,183,880 |
08/07/2026 | 6.00 | 6.18 | 5.62 | 5.93 | -5.42% | 5,614,676 |
08/07/2026 |
$0.05 Earnings | |||||
08/06/2026 | 6.67 | 6.67 | 6.22 | 6.27 | -5.14% | 5,900,971 |
08/05/2026 | 6.76 | 6.76 | 6.60 | 6.61 | -1.34% | 2,351,062 |
08/04/2026 | 6.61 | 6.71 | 6.57 | 6.70 | +1.06% | 2,920,995 |
08/03/2026 | 6.61 | 6.81 | 6.56 | 6.63 | +2.16% | 2,254,379 |
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 |