2m 2m 2m 2m 2m 2m 2m
Under Armour-A (UAA)
NYSE
$4.68-$0.03 (-0.55%)
Price as of Oct 02, 2026 7:56 PM EDT- $889.4MMarket Cap
- -6.73%1-Year Change
- Apparel ManufacturingIndustry
Under Armour-A (UAA)
$4.68-$0.03 (-0.55%)
- 1 Month-8.54%Low Price$4.27High Price$5.25
- 3 Months-28.96%Low Price$4.27High Price$7.43
- 1 Year-6.73%Low Price$4.17High Price$8.14
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.74 | 4.85 | 4.61 | 4.71 | +1.51% | 13,939,497 |
10/01/2026 | 4.41 | 4.72 | 4.40 | 4.64 | +4.04% | 16,414,342 |
09/30/2026 | 4.28 | 4.52 | 4.25 | 4.46 | +4.45% | 11,385,952 |
09/29/2026 | 4.28 | 4.34 | 4.22 | 4.27 | -0.23% | 8,622,105 |
09/28/2026 | 4.40 | 4.40 | 4.25 | 4.28 | -3.39% | 12,694,710 |
09/25/2026 | 4.52 | 4.61 | 4.41 | 4.43 | -1.56% | 9,990,856 |
09/24/2026 | 4.59 | 4.59 | 4.47 | 4.50 | -0.66% | 11,443,041 |
09/23/2026 | 4.73 | 4.74 | 4.52 | 4.53 | -4.43% | 10,539,061 |
09/22/2026 | 4.86 | 4.91 | 4.71 | 4.74 | -0.63% | 10,725,221 |
09/21/2026 | 4.92 | 4.93 | 4.70 | 4.77 | -2.25% | 11,330,155 |
09/18/2026 | 4.95 | 5.05 | 4.87 | 4.88 | -1.81% | 13,288,568 |
09/17/2026 | 5.11 | 5.11 | 4.86 | 4.97 | -0.60% | 11,785,053 |
09/16/2026 | 4.98 | 5.12 | 4.98 | 5.00 | +0.81% | 8,486,807 |
09/15/2026 | 5.00 | 5.08 | 4.89 | 4.96 | -1.39% | 9,110,432 |
09/14/2026 | 5.07 | 5.16 | 5.01 | 5.03 | -1.57% | 8,086,594 |
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 |