Get the Stockscreener App
5.00
1.19%
-0.06
Pre-market:
5.06
0.06
+1.20%
Under Armour Inc Stock (UA) Price History
The historical daily chart and data for Under Armour Inc stock (UA), show that the latest closing stock price as of August 19, 2025, is $5.00.
- Under Armour Inc all-time high stock price is $105.89, occurred on September 17, 2015.
- The lowest Under Armour Inc stock price recorded was $4.6201 on April 04, 2025. Since then, Under Armour Inc's stock price has risen over 8.22% to $5.00 now.
- The 52-week high stock price for UA is $10.62, representing a 112.40% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for UA is $4.6201, indicating a -7.60% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Under Armour Inc (UA) stock in the beginning of 2024 was $18.08. The stock closed the year at $8.92, a loss of over -50.66% for the year.
The table below shows more information about UA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 19, 2025 | $5.41 | $4.98 | $0.43 | 11,504,931.0 | -1.19% |
| Aug 18, 2025 | $5.19 | $5.01 | $0.175 | 6,574,399.0 | +1.00% |
| Aug 15, 2025 | $5.35 | $4.94 | $0.41 | 14,739,104.0 | +5.25% |
| Aug 14, 2025 | $4.86 | $4.70 | $0.16 | 7,456,856.0 | -2.86% |
| Aug 13, 2025 | $4.98 | $4.86 | $0.12 | 6,402,284.0 | +0.41% |
| Aug 12, 2025 | $5.01 | $4.83 | $0.18 | 7,105,843.0 | -1.81% |
| Aug 11, 2025 | $5.44 | $4.91 | $0.53 | 14,154,174.0 | -4.24% |
| Aug 08, 2025 | $5.36 | $4.88 | $0.48 | 21,823,334.0 | -17.22% |
| Aug 07, 2025 | $6.49 | $6.23 | $0.26 | 3,016,789.0 | -1.57% |
| Aug 06, 2025 | $6.42 | $6.32 | $0.105 | 1,992,598.0 | +0.63% |
| Aug 05, 2025 | $6.45 | $6.32 | $0.13 | 2,295,478.0 | -1.09% |
| Aug 04, 2025 | $6.46 | $6.25 | $0.215 | 2,740,707.0 | +3.39% |
| Aug 01, 2025 | $6.23 | $6.08 | $0.15 | 2,427,173.0 | -1.75% |
| Jul 31, 2025 | $6.39 | $6.24 | $0.1501 | 2,255,042.0 | -0.94% |
| Jul 30, 2025 | $6.60 | $6.29 | $0.305 | 3,307,701.0 | -2.45% |
| Jul 29, 2025 | $6.77 | $6.44 | $0.33 | 2,108,189.0 | -3.83% |
| Jul 28, 2025 | $6.98 | $6.73 | $0.25 | 2,000,706.0 | -2.02% |
| Jul 25, 2025 | $6.92 | $6.65 | $0.275 | 2,045,326.0 | +2.06% |
| Jul 24, 2025 | $7.08 | $6.76 | $0.3189 | 2,181,164.0 | -2.16% |
| Jul 23, 2025 | $6.95 | $6.91 | $0.045 | 668,227.0 | +2.51% |
| Jul 22, 2025 | $6.81 | $6.62 | $0.195 | 2,463,423.0 | +2.42% |
Under Armour Inc Stock (UA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Under Armour Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Under Armour Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Under Armour Inc Stock (UA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $6.49 | $4.70 | $1.79 | 113,738,601.0 | -20.63% |
| Jul, 2025 | $7.08 | $6.24 | $0.8439 | 46,229,063.0 | -2.93% |
| Jun, 2025 | $6.68 | $5.85 | $0.835 | 57,746,930.0 | +3.02% |
| May, 2025 | $6.59 | $5.38 | $1.21 | 82,004,579.0 | +15.81% |
| Apr, 2025 | $6.40 | $4.62 | $1.78 | 106,424,931.0 | -8.57% |
| Mar, 2025 | $6.74 | $5.85 | $0.89 | 83,567,941.0 | -6.30% |
| Feb, 2025 | $7.71 | $6.30 | $1.41 | 77,269,219.0 | -15.67% |
| Jan, 2025 | $7.85 | $6.96 | $0.89 | 60,232,681.0 | +0.94% |
Under Armour Inc Stock (UA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.38 | $7.25 | $2.14 | 62,221,113.0 | -15.96% |
| Nov, 2024 | $10.62 | $7.84 | $2.78 | 78,214,713.0 | +11.01% |
| Oct, 2024 | $8.80 | $7.79 | $1.01 | 61,564,734.0 | -5.50% |
| Sep, 2024 | $8.48 | $6.34 | $2.14 | 92,545,109.0 | +12.06% |
| Aug, 2024 | $8.31 | $6.02 | $2.29 | 65,572,490.0 | +9.87% |
| Jul, 2024 | $6.96 | $6.19 | $0.77 | 49,570,656.0 | +3.98% |
| Jun, 2024 | $7.07 | $6.45 | $0.6188 | 52,543,704.0 | -6.18% |
| May, 2024 | $6.97 | $6.11 | $0.86 | 83,409,243.0 | +6.75% |
| Apr, 2024 | $7.14 | $6.17 | $0.97 | 56,071,409.0 | -8.68% |
| Mar, 2024 | $8.63 | $6.75 | $1.88 | 76,864,347.0 | -16.39% |
| Feb, 2024 | $8.68 | $7.22 | $1.46 | 67,287,177.0 | +15.41% |
| Jan, 2024 | $8.38 | $6.92 | $1.46 | 64,091,681.0 | -11.38% |
Under Armour Inc Stock (UA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.99 | $7.62 | $1.37 | 73,600,289.0 | +9.01% |
| Nov, 2023 | $7.82 | $6.17 | $1.65 | 72,351,003.0 | +19.13% |
| Oct, 2023 | $7.00 | $6.00 | $1.00 | 67,366,284.0 | +0.78% |
| Sep, 2023 | $7.12 | $5.86 | $1.26 | 73,258,801.0 | -7.40% |
| Aug, 2023 | $7.39 | $6.37 | $1.02 | 81,950,799.0 | -7.14% |
| Jul, 2023 | $7.76 | $6.52 | $1.24 | 52,383,882.0 | +10.58% |
| Jun, 2023 | $7.25 | $6.43 | $0.815 | 63,269,376.0 | +1.98% |
| May, 2023 | $8.08 | $6.42 | $1.66 | 90,035,074.0 | -18.16% |
| Apr, 2023 | $8.62 | $7.75 | $0.87 | 35,578,602.0 | -5.74% |
| Mar, 2023 | $8.98 | $7.02 | $1.96 | 82,438,669.0 | -3.07% |
| Feb, 2023 | $11.41 | $8.53 | $2.89 | 60,758,540.0 | -19.27% |
| Jan, 2023 | $10.90 | $8.87 | $2.03 | 44,144,082.0 | +22.20% |
0.11%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):