UAA
Under Armour-A (UAA)
NYSE
$5.08-$0.03 (-0.59%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $965.0M
    Market Cap
  • 5.36%
    1-Year Change
  • Apparel Manufacturing
    Industry
  • 1 Month
    -4.31%
    Low Price$4.90
    High Price$5.39
  • 3 Months
    -14.98%
    Low Price$4.90
    High Price$7.43
  • 1 Year
    +5.36%
    Low Price$4.17
    High Price$8.14
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
5.11
5.18
5.01
5.11
+2.82%
11,175,965
09/10/2026
4.80
4.99
4.77
4.97
+1.43%
10,415,029
09/09/2026
5.05
5.12
4.87
4.90
-3.16%
6,559,783
09/08/2026
5.26
5.29
5.04
5.06
-3.62%
6,480,455
09/04/2026
5.14
5.27
5.12
5.25
+1.16%
5,439,561
09/03/2026
5.20
5.32
5.14
5.19
+0.78%
6,729,581
09/02/2026
4.96
5.17
4.93
5.15
+4.67%
6,062,742
09/01/2026
4.95
4.98
4.86
4.92
-2.38%
8,242,347
08/31/2026
5.04
5.11
4.97
5.04
-0.79%
5,916,206
08/28/2026
5.09
5.16
5.06
5.08
+0.20%
5,074,008
08/27/2026
5.15
5.20
5.01
5.07
-1.55%
7,093,862
08/26/2026
5.17
5.24
5.12
5.15
+0.59%
5,310,292
08/25/2026
5.30
5.38
5.12
5.12
-4.66%
7,547,137
08/24/2026
5.42
5.47
5.31
5.37
-0.37%
5,926,423
08/21/2026
5.30
5.40
5.23
5.39
+1.70%
7,451,873
08/20/2026
5.13
5.31
5.10
5.30
+0.95%
8,337,728
08/19/2026
5.08
5.28
5.08
5.25
+3.55%
10,415,128
08/18/2026
5.36
5.38
5.06
5.07
-4.16%
8,734,002
08/17/2026
5.32
5.34
5.20
5.29
-1.31%
7,777,077
08/14/2026
5.38
5.42
5.29
5.36
+0.19%
7,109,879
08/13/2026
5.35
5.44
5.30
5.35
+1.71%
9,467,422
08/12/2026
5.35
5.38
5.20
5.26
-1.50%
9,501,427
08/11/2026
5.60
5.67
5.33
5.34
-9.03%
16,066,520
08/10/2026
6.09
6.09
5.60
5.87
-3.93%
18,466,820
08/07/2026
6.10
6.31
5.70
6.11
-4.53%
15,958,751
08/07/2026
$0.05 Earnings
08/06/2026
6.78
6.78
6.37
6.40
-5.33%
12,269,355
08/05/2026
6.76
6.91
6.75
6.76
-1.17%
4,201,116
08/04/2026
6.67
6.86
6.67
6.84
+0.88%
6,038,743
08/03/2026
6.77
6.97
6.71
6.78
+1.95%
6,290,482
07/31/2026
6.86
6.86
6.63
6.65
-2.64%
6,320,474
07/30/2026
6.94
6.98
6.60
6.83
-3.26%
7,308,040
07/29/2026
6.98
7.20
6.77
7.06
-1.12%
7,246,813
07/28/2026
7.07
7.25
7.07
7.14
+0.85%
6,559,926
07/27/2026
7.23
7.23
6.96
7.08
+0.71%
8,380,215
07/24/2026
6.82
7.09
6.69
7.03
+4.30%
7,647,969
07/23/2026
7.06
7.08
6.57
6.74
-7.16%
10,023,564
07/22/2026
7.36
7.46
7.19
7.26
-1.49%
6,342,163
07/21/2026
7.26
7.38
7.20
7.37
+1.24%
6,453,644
07/20/2026
7.46
7.49
7.20
7.28
-2.02%
5,723,778
07/17/2026
7.15
7.50
7.13
7.43
+2.48%
7,467,384
07/16/2026
6.88
7.32
6.79
7.25
+5.84%
9,219,262
07/15/2026
6.50
7.13
6.50
6.85
+3.63%
14,136,405
07/14/2026
6.77
6.82
6.52
6.61
-2.07%
5,049,957
07/13/2026
6.76
6.96
6.74
6.75
-0.59%
6,557,528
07/10/2026
6.63
6.85
6.57
6.79
+3.03%
5,817,355
07/09/2026
6.44
6.70
6.44
6.59
+1.85%
5,136,070
07/08/2026
6.67
6.71
6.32
6.47
-4.01%
7,187,188
07/07/2026
6.90
6.92
6.67
6.74
-1.03%
6,554,924
07/06/2026
6.62
6.92
6.46
6.81
+2.71%
8,684,367
07/02/2026
6.59
6.73
6.51
6.63
+0.76%
7,690,757
07/01/2026
6.39
6.63
6.30
6.58
+2.97%
6,286,907
06/30/2026
6.12
6.40
6.10
6.39
+3.23%
9,941,839
06/29/2026
6.17
6.30
6.05
6.19
-1.75%
9,508,815
06/26/2026
6.07
6.36
6.03
6.30
+3.62%
40,245,667
06/25/2026
6.08
6.27
5.88
6.08
+0.33%
9,389,111
06/24/2026
5.87
6.13
5.82
6.06
+4.84%
10,460,064
06/23/2026
5.81
5.91
5.74
5.78
-2.20%
5,122,465
06/22/2026
5.99
6.03
5.86
5.91
-2.48%
5,529,890
06/18/2026
5.64
6.08
5.64
6.06
+6.32%
9,519,113
06/17/2026
5.84
6.09
5.67
5.70
-2.40%
9,201,135
06/16/2026
6.00
6.13
5.83
5.84
-2.99%
6,332,442
06/15/2026
6.16
6.20
5.90
6.02
-0.50%
7,438,449
06/12/2026
6.12
6.20
6.03
6.05
+0.67%
6,842,825
06/11/2026
5.69
6.03
5.69
6.01
+5.44%
5,359,963
06/10/2026
5.70
5.80
5.66
5.70
-1.38%
4,050,654
06/09/2026
5.70
5.94
5.63
5.78
+1.94%
6,998,722
06/08/2026
5.49
5.77
5.45
5.67
+1.98%
5,051,267
06/05/2026
5.60
5.70
5.44
5.56
-0.36%
5,588,696
06/04/2026
5.51
5.60
5.46
5.58
+2.39%
8,167,599
06/03/2026
5.38
5.48
5.36
5.45
+0.37%
5,502,795
06/02/2026
5.48
5.60
5.38
5.43
-1.99%
7,057,109
06/01/2026
5.78
5.83
5.51
5.54
-5.62%
8,323,851
05/29/2026
5.94
5.99
5.87
5.87
-2.00%
7,739,114
05/28/2026
5.76
6.10
5.72
5.99
+3.63%
8,122,793
05/27/2026
5.77
5.94
5.75
5.78
+2.12%
9,743,833
05/26/2026
5.42
5.72
5.42
5.66
+2.91%
6,045,934
05/22/2026
5.31
5.56
5.31
5.50
+3.38%
7,000,041
05/21/2026
5.09
5.36
5.05
5.32
+3.30%
7,324,387
05/20/2026
5.11
5.18
5.02
5.15
+0.19%
9,882,532
05/19/2026
5.00
5.28
4.88
5.14
+2.39%
10,606,682
05/18/2026
5.08
5.14
4.96
5.02
-1.95%
9,932,792
05/15/2026
5.10
5.26
5.06
5.12
+0.39%
12,029,131
05/14/2026
5.13
5.20
5.00
5.10
-0.20%
10,678,121
05/13/2026
4.94
5.26
4.85
5.11
+1.59%
14,934,604
05/12/2026
5.18
5.18
4.81
5.03
-17.00%
33,434,446
05/12/2026
-$0.03 Earnings
05/11/2026
6.41
6.44
6.01
6.06
-5.75%
13,921,431
05/08/2026
6.43
6.53
6.26
6.43
+0.63%
7,103,145
05/07/2026
6.57
6.63
6.38
6.39
-1.08%
6,670,298
05/06/2026
6.46
6.53
6.36
6.46
+3.03%
4,752,648
05/05/2026
6.19
6.31
6.15
6.27
+3.13%
5,189,470
05/04/2026
6.27
6.35
6.08
6.08
-3.34%
5,574,248
05/01/2026
6.33
6.40
6.26
6.29
0.00%
5,895,155
04/30/2026
6.20
6.50
6.20
6.29
+1.94%
9,332,733
04/29/2026
6.46
6.46
6.10
6.17
-3.59%
7,032,231
04/28/2026
6.42
6.55
6.34
6.40
-0.31%
6,640,672
04/27/2026
6.21
6.44
6.19
6.42
+3.55%
6,627,066
04/24/2026
6.42
6.42
6.16
6.20
-2.82%
7,263,911
04/23/2026
6.23
6.49
6.21
6.38
+0.95%
5,940,850