Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Under Armour (NY:UAA)

5.215 +0.155 (+3.06%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2025 5.020 5.090 5.000 5.060 10,268,771 +0.03(+0.60%)
Sep 02, 2025 4.950 5.070 4.950 5.030 13,471,922 +0.03(+0.60%)
Aug 29, 2025 5.010 5.079 4.960 5.000 10,531,250 -0.02(-0.40%)
Aug 28, 2025 5.070 5.120 5.000 5.020 11,783,092 -0.02(-0.40%)
Aug 27, 2025 5.000 5.135 5.000 5.040 13,279,585 +0.05(+1.00%)
Aug 26, 2025 5.090 5.126 4.950 4.990 12,801,555 -0.08(-1.58%)
Aug 25, 2025 5.110 5.180 5.000 5.070 16,467,349 -0.07(-1.36%)
Aug 22, 2025 5.070 5.190 5.021 5.140 12,239,830 +0.09(+1.78%)
Aug 21, 2025 5.080 5.100 4.940 5.050 16,832,532 -0.08(-1.56%)
Aug 20, 2025 5.130 5.300 5.095 5.130 13,435,976 +0.05(+0.98%)
Aug 19, 2025 5.300 5.380 5.045 5.080 17,647,876 -0.09(-1.74%)
Aug 18, 2025 5.180 5.310 5.140 5.170 15,825,781 +0.00(+0.00%)
Aug 15, 2025 5.180 5.370 5.030 5.170 30,531,450 +0.25(+5.08%)
Aug 14, 2025 5.000 5.000 4.850 4.920 20,821,780 -0.14(-2.77%)
Aug 13, 2025 5.060 5.150 5.000 5.060 23,276,288 +0.03(+0.60%)
Aug 12, 2025 5.140 5.150 4.990 5.030 25,234,286 -0.09(-1.76%)
Aug 11, 2025 5.600 5.625 5.090 5.120 25,086,724 -0.32(-5.88%)
Aug 08, 2025 5.280 5.645 5.120 5.440 61,855,624 -1.20(-18.07%)
Aug 07, 2025 6.840 6.861 6.590 6.640 12,515,473 -0.09(-1.34%)
Aug 06, 2025 6.720 6.800 6.675 6.730 4,269,151 +0.02(+0.30%)
Aug 05, 2025 6.760 6.830 6.670 6.710 6,449,453 -0.03(-0.45%)
Aug 04, 2025 6.640 6.830 6.600 6.740 6,714,224 +0.17(+2.59%)
Aug 01, 2025 6.530 6.580 6.435 6.570 8,419,306 -0.07(-1.05%)
Jul 31, 2025 6.700 6.795 6.610 6.640 8,123,961 -0.12(-1.78%)
Jul 30, 2025 6.920 6.960 6.680 6.760 6,216,679 -0.12(-1.74%)
Jul 29, 2025 7.140 7.160 6.830 6.880 8,462,750 -0.28(-3.91%)
Jul 28, 2025 7.470 7.470 7.125 7.160 9,198,034 -0.20(-2.72%)
Jul 25, 2025 7.210 7.360 7.041 7.360 10,206,780 +0.19(+2.65%)
Jul 24, 2025 7.280 7.570 7.170 7.170 15,771,220 -0.20(-2.71%)
Jul 23, 2025 7.300 7.490 7.260 7.370 7,538,557 +0.17(+2.36%)
Jul 22, 2025 7.030 7.230 7.010 7.200 8,685,898 +0.22(+3.15%)
Jul 21, 2025 7.000 7.250 6.950 6.980 10,111,739 +0.12(+1.75%)
Jul 18, 2025 6.900 6.970 6.790 6.860 5,781,835 +0.02(+0.29%)
Jul 17, 2025 6.760 6.870 6.730 6.840 6,966,495 +0.15(+2.24%)
Jul 16, 2025 6.880 6.886 6.590 6.690 8,332,853 -0.14(-2.05%)
Jul 15, 2025 7.000 7.100 6.780 6.830 8,845,544 -0.16(-2.29%)
Jul 14, 2025 6.800 7.030 6.735 6.990 9,632,314 +0.14(+2.04%)
Jul 11, 2025 7.000 7.062 6.830 6.850 15,490,581 -0.23(-3.25%)
Jul 10, 2025 6.990 7.335 6.960 7.080 23,278,778 +0.15(+2.16%)
Jul 09, 2025 7.020 7.080 6.880 6.930 8,584,647 -0.07(-1.00%)
Jul 08, 2025 6.980 7.090 6.850 7.000 9,594,064 +0.02(+0.29%)
Jul 07, 2025 7.040 7.180 6.915 6.980 8,024,273 -0.13(-1.83%)
Jul 03, 2025 7.200 7.265 7.060 7.110 5,426,516 -0.11(-1.52%)
Jul 02, 2025 7.090 7.415 7.020 7.220 11,602,444 +0.13(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.