Under Armour(UA)
$4.84-0.16 (-3.20%)
UA
Under Armour historical prices
$4.84
At close:-0.16 (-3.20%)
Want to see UA full AI Analyst Report?
Under Armour (UA) Historical Prices
2,953 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.96 | 4.96 | 4.75 | 4.84 | 4.84 | -3.20% | 2,952,062 | 1.19 |
| Nov 10, 2026 | 5.20 | 5.20 | 4.92 | 5.00 | 5.00 | -1.77% | 2,494,036 | 1.00 |
| Nov 09, 2026 | 5.03 | 5.34 | 4.98 | 5.28 | 5.28 | +3.73% | 3,163,727 | 1.28 |
| Nov 06, 2026 | 5.00 | 5.45 | 4.96 | 5.09 | 5.09 | -5.04% | 5,016,488 | 2.03 |
| Nov 05, 2026 | 5.61 | 5.63 | 5.22 | 5.36 | 5.36 | -3.94% | 3,338,201 | 1.35 |
| Nov 04, 2026 | 5.26 | 5.61 | 5.25 | 5.58 | 5.58 | +8.56% | 4,057,528 | 1.63 |
| Nov 03, 2026 | 5.10 | 5.18 | 5.02 | 5.14 | 5.14 | +1.18% | 2,398,682 | 0.94 |
| Nov 02, 2026 | 4.90 | 5.17 | 4.90 | 5.08 | 5.08 | +4.74% | 2,576,045 | 1.01 |
| Oct 30, 2026 | 4.91 | 5.00 | 4.82 | 4.85 | 4.85 | -0.61% | 2,070,777 | 0.81 |
| Oct 29, 2026 | 4.65 | 4.89 | 4.65 | 4.88 | 4.88 | +5.86% | 2,182,880 | 0.85 |
| Oct 28, 2026 | 4.53 | 4.63 | 4.52 | 4.61 | 4.61 | +1.32% | 2,051,422 | 0.80 |
| Oct 27, 2026 | 4.46 | 4.62 | 4.41 | 4.55 | 4.55 | +2.02% | 2,107,830 | 0.82 |
| Oct 26, 2026 | 4.54 | 4.65 | 4.46 | 4.46 | 4.46 | -2.19% | 1,862,741 | 0.73 |
| Oct 23, 2026 | 4.65 | 4.69 | 4.50 | 4.56 | 4.56 | -3.59% | 1,759,120 | 0.68 |
| Oct 22, 2026 | 4.54 | 4.76 | 4.54 | 4.73 | 4.73 | +3.50% | 2,420,229 | 0.95 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.51 | 4.57 | 4.57 | -3.99% | 1,840,870 | 0.72 |
| Oct 20, 2026 | 4.66 | 4.81 | 4.66 | 4.76 | 4.76 | +2.81% | 1,788,316 | 0.69 |
| Oct 19, 2026 | 4.67 | 4.70 | 4.61 | 4.63 | 4.63 | 0.00% | 1,970,869 | 0.76 |
| Oct 16, 2026 | 4.79 | 4.83 | 4.61 | 4.63 | 4.63 | -2.53% | 1,596,876 | 0.62 |
| Oct 15, 2026 | 4.70 | 4.87 | 4.69 | 4.75 | 4.75 | +1.93% | 1,973,590 | 0.76 |
| Oct 14, 2026 | 4.70 | 4.74 | 4.62 | 4.66 | 4.66 | -2.10% | 2,242,651 | 0.86 |
| Oct 13, 2026 | 4.84 | 4.90 | 4.73 | 4.76 | 4.76 | -0.63% | 2,142,602 | 0.82 |
| Oct 12, 2026 | 4.75 | 4.84 | 4.69 | 4.79 | 4.79 | +0.21% | 1,953,126 | 0.74 |
| Oct 09, 2026 | 4.77 | 4.85 | 4.67 | 4.78 | 4.78 | +0.84% | 1,970,360 | 0.74 |
| Oct 08, 2026 | 4.63 | 4.77 | 4.61 | 4.74 | 4.74 | +0.85% | 2,680,914 | 1.01 |
| Oct 07, 2026 | 4.78 | 4.78 | 4.64 | 4.70 | 4.70 | -0.42% | 3,002,891 | 1.14 |
| Oct 06, 2026 | 4.62 | 4.75 | 4.59 | 4.72 | 4.72 | +3.28% | 3,006,932 | 1.16 |
| Oct 05, 2026 | 4.56 | 4.59 | 4.46 | 4.57 | 4.57 | -0.44% | 2,279,710 | 0.87 |
| Oct 02, 2026 | 4.58 | 4.72 | 4.48 | 4.59 | 4.59 | +1.32% | 3,863,988 | 1.49 |
| Oct 01, 2026 | 4.33 | 4.60 | 4.28 | 4.53 | 4.53 | +4.14% | 5,292,709 | 2.05 |
| Sep 30, 2026 | 4.25 | 4.40 | 4.19 | 4.35 | 4.35 | +3.08% | 2,553,469 | 1.00 |
| Sep 29, 2026 | 4.23 | 4.26 | 4.16 | 4.22 | 4.22 | -0.47% | 2,688,998 | 1.06 |
| Sep 28, 2026 | 4.35 | 4.40 | 4.18 | 4.24 | 4.24 | -2.97% | 3,872,156 | 1.53 |
| Sep 25, 2026 | 4.43 | 4.50 | 4.34 | 4.37 | 4.37 | -1.35% | 3,326,914 | 1.32 |
| Sep 24, 2026 | 4.51 | 4.51 | 4.38 | 4.43 | 4.43 | -0.45% | 2,679,590 | 1.06 |
| Sep 23, 2026 | 4.60 | 4.62 | 4.44 | 4.45 | 4.45 | -3.89% | 2,884,683 | 1.01 |
| Sep 22, 2026 | 4.78 | 4.81 | 4.63 | 4.63 | 4.63 | -1.07% | 2,892,902 | 1.01 |
| Sep 21, 2026 | 4.80 | 4.82 | 4.60 | 4.68 | 4.68 | -2.50% | 2,963,164 | 1.03 |
| Sep 18, 2026 | 4.83 | 4.90 | 4.75 | 4.80 | 4.80 | -0.83% | 4,155,123 | 1.46 |
| Sep 17, 2026 | 4.96 | 4.96 | 4.75 | 4.84 | 4.84 | -0.62% | 1,928,282 | 0.67 |
| Sep 16, 2026 | 4.83 | 4.98 | 4.83 | 4.87 | 4.87 | +1.25% | 1,844,953 | 0.64 |
| Sep 15, 2026 | 4.89 | 4.94 | 4.79 | 4.81 | 4.81 | -2.04% | 1,846,205 | 0.64 |
| Sep 14, 2026 | 4.97 | 5.04 | 4.90 | 4.91 | 4.91 | -1.60% | 1,811,079 | 0.62 |
| Sep 11, 2026 | 4.97 | 5.04 | 4.87 | 4.99 | 4.99 | +3.10% | 2,383,840 | 0.82 |
| Sep 10, 2026 | 4.76 | 4.85 | 4.68 | 4.84 | 4.84 | +0.83% | 2,417,869 | 0.83 |
| Sep 09, 2026 | 4.90 | 5.00 | 4.78 | 4.80 | 4.80 | -3.03% | 1,844,008 | 0.63 |
| Sep 08, 2026 | 5.11 | 5.15 | 4.93 | 4.95 | 4.95 | -3.32% | 2,239,201 | 0.76 |
| Sep 07, 2026 | 5.04 | 5.14 | 5.04 | 5.12 | 5.12 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.04 | 5.14 | 5.04 | 5.12 | 5.12 | +0.39% | 1,696,685 | 0.57 |
| Sep 03, 2026 | 5.06 | 5.19 | 5.01 | 5.10 | 5.10 | +1.39% | 2,156,013 | 0.72 |
