UAA
Under Armour-A (UAA)
NYSE
$5.79-$0.12 (-2.03%)
Price as of Jun 23, 2026 6:05 PM EDT
  • $1.1B
    Market Cap
  • -13.97%
    1-Year Change
  • Apparel Manufacturing
    Industry
  • 1 Month
    +7.45%
    Low Price$5.43
    High Price$6.06
  • 3 Months
    +1.03%
    Low Price$5.02
    High Price$6.73
  • 1 Year
    -13.97%
    Low Price$4.17
    High Price$8.14
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
6.74
6.81
6.24
6.32
-6.09%
7,421,130
04/21/2026
6.62
6.85
6.60
6.73
+1.82%
7,913,935
04/20/2026
6.45
6.67
6.44
6.61
+1.85%
6,117,413
04/17/2026
6.38
6.69
6.38
6.49
+3.67%
9,083,218
04/16/2026
6.42
6.51
6.17
6.26
-1.11%
7,134,762
04/15/2026
6.37
6.47
6.26
6.33
+0.32%
5,867,622
04/14/2026
6.23
6.39
6.18
6.31
+2.77%
5,824,933
04/13/2026
6.10
6.15
5.94
6.14
+0.33%
5,673,098
04/10/2026
6.30
6.33
6.12
6.12
-2.39%
5,108,187
04/09/2026
5.96
6.28
5.93
6.27
+4.67%
6,473,207
04/08/2026
6.18
6.35
5.96
5.99
+1.87%
9,289,679
04/07/2026
5.86
5.95
5.79
5.88
-0.34%
4,780,262
04/06/2026
5.65
5.92
5.60
5.90
+4.98%
6,197,662
04/02/2026
5.67
5.69
5.42
5.62
-2.26%
8,670,104
04/01/2026
5.81
5.88
5.62
5.75
-2.71%
8,753,206
03/31/2026
5.80
6.07
5.80
5.91
+4.42%
7,909,097
03/30/2026
5.75
5.84
5.58
5.66
-1.39%
8,003,813
03/27/2026
5.84
5.88
5.70
5.74
-2.55%
9,467,539
03/26/2026
5.93
6.07
5.85
5.89
-1.51%
7,546,147
03/25/2026
6.13
6.15
5.93
5.98
-0.99%
5,390,777
03/24/2026
6.07
6.25
6.04
6.04
-1.79%
5,289,566
03/23/2026
5.94
6.25
5.94
6.15
+5.13%
7,804,999
03/20/2026
6.09
6.13
5.83
5.85
-4.26%
9,735,242
03/19/2026
5.99
6.17
5.93
6.11
-0.16%
11,421,305
03/18/2026
6.23
6.42
6.12
6.12
-2.08%
5,782,581
03/17/2026
6.33
6.43
6.17
6.25
-1.57%
11,404,026
03/16/2026
6.44
6.60
6.34
6.35
-2.16%
6,744,904
03/13/2026
6.58
6.77
6.44
6.49
-0.76%
11,346,718
03/12/2026
6.41
6.59
6.28
6.54
+0.31%
22,876,289
03/11/2026
6.64
6.74
6.48
6.52
-2.40%
12,394,201
03/10/2026
6.45
6.89
6.43
6.68
+3.09%
19,178,236
03/09/2026
6.39
6.51
6.10
6.48
-1.67%
15,332,247
03/06/2026
6.61
6.65
6.48
6.59
-1.93%
9,876,848
03/05/2026
6.75
6.85
6.59
6.72
-1.47%
9,262,058
03/04/2026
7.09
7.10
6.80
6.82
-4.21%
14,093,864
03/03/2026
6.90
7.22
6.79
7.12
-1.52%
12,175,604
03/02/2026
7.30
7.36
7.20
7.23
-2.56%
7,629,023
02/27/2026
7.50
7.51
7.17
7.42
-2.62%
6,939,999
02/26/2026
7.57
7.79
7.56
7.62
+0.40%
5,868,099
02/25/2026
7.70
7.85
7.50
7.59
-2.06%
6,782,289
02/24/2026
7.58
7.78
7.42
7.75
+1.71%
6,917,662
02/23/2026
8.06
8.07
7.57
7.62
-6.39%
8,414,830
02/20/2026
7.74
8.15
7.70
8.14
+5.58%
9,181,903
02/19/2026
7.81
7.81
7.53
7.71
-1.91%
6,619,745
02/18/2026
7.59
8.02
7.59
7.86
+1.81%
9,246,257
02/17/2026
7.30
7.82
7.26
7.72
+7.37%
12,834,638
02/13/2026
7.08
7.26
6.96
7.19
+2.28%
8,025,248
02/12/2026
6.97
7.27
6.92
7.03
+0.72%
11,514,939
02/11/2026
7.11
7.13
6.80
6.98
-1.55%
11,420,533
02/10/2026
7.44
7.46
7.03
7.09
-9.80%
17,972,345
02/09/2026
7.45
7.94
7.43
7.86
+3.97%
17,591,479
02/06/2026
6.42
7.58
6.42
7.56
+20.38%
28,241,253
02/06/2026
$0.09 Earnings
02/05/2026
6.49
6.64
6.26
6.28
-4.99%
14,997,302
02/04/2026
6.38
6.67
6.33
6.61
+5.93%
13,435,185
02/03/2026
6.16
6.48
6.09
6.24
+1.13%
11,588,118
02/02/2026
6.11
6.25
5.92
6.17
0.00%
10,455,714
01/30/2026
6.05
6.33
6.04
6.17
+1.98%
10,287,923