Under Armour, Inc. Class C Common Stock (UA)
5.4600
-0.3400 (-5.86%)
NYSE · Last Trade: Jan 11th, 12:51 PM EST
Historical Prices For Under Armour, Inc. Class C Common Stock (UA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 5.82 | 5.88 | 5.41 | 5.46 | 6,926,625 | 5.46 |
| 1/08/2026 | 5.46 | 5.89 | 5.36 | 5.80 | 8,448,330 | 5.80 |
| 1/07/2026 | 5.46 | 5.65 | 5.42 | 5.49 | 7,852,168 | 5.49 |
| 1/06/2026 | 5.32 | 5.46 | 5.13 | 5.43 | 10,144,145 | 5.43 |
| 1/05/2026 | 5.14 | 5.26 | 5.02 | 5.16 | 7,510,790 | 5.16 |
| 1/02/2026 | 4.94 | 5.23 | 4.93 | 5.07 | 8,286,145 | 5.07 |
| 12/31/2025 | 4.95 | 4.95 | 4.75 | 4.80 | 6,399,258 | 4.80 |
| 12/30/2025 | 4.74 | 4.99 | 4.69 | 4.93 | 13,187,833 | 4.93 |
| 12/29/2025 | 4.40 | 4.55 | 4.40 | 4.54 | 4,948,352 | 4.54 |
| 12/26/2025 | 4.40 | 4.45 | 4.39 | 4.43 | 2,767,914 | 4.43 |
| 12/24/2025 | 4.36 | 4.44 | 4.35 | 4.41 | 1,941,520 | 4.41 |
| 12/23/2025 | 4.38 | 4.43 | 4.33 | 4.34 | 3,217,509 | 4.34 |
| 12/22/2025 | 4.35 | 4.44 | 4.28 | 4.38 | 7,824,563 | 4.38 |
| 12/19/2025 | 4.34 | 4.38 | 4.24 | 4.32 | 25,959,774 | 4.32 |
| 12/18/2025 | 4.19 | 4.38 | 4.19 | 4.36 | 6,547,230 | 4.36 |
| 12/17/2025 | 4.17 | 4.24 | 4.11 | 4.14 | 4,794,019 | 4.14 |
| 12/16/2025 | 4.10 | 4.19 | 4.07 | 4.19 | 3,781,111 | 4.19 |
| 12/15/2025 | 4.19 | 4.21 | 4.09 | 4.12 | 3,386,812 | 4.12 |
| 12/12/2025 | 4.26 | 4.35 | 4.13 | 4.16 | 3,665,862 | 4.16 |
| 12/11/2025 | 4.21 | 4.28 | 4.20 | 4.24 | 2,104,404 | 4.24 |
| 12/10/2025 | 4.19 | 4.27 | 4.17 | 4.22 | 3,070,149 | 4.22 |
| 12/09/2025 | 4.17 | 4.21 | 4.12 | 4.13 | 2,570,693 | 4.13 |
| 12/08/2025 | 4.35 | 4.35 | 4.17 | 4.19 | 4,855,682 | 4.19 |
| 12/05/2025 | 4.35 | 4.39 | 4.31 | 4.34 | 3,066,290 | 4.34 |
| 12/04/2025 | 4.41 | 4.42 | 4.33 | 4.35 | 3,587,847 | 4.35 |
| 12/03/2025 | 4.37 | 4.48 | 4.34 | 4.43 | 3,220,350 | 4.43 |
| 12/02/2025 | 4.39 | 4.40 | 4.30 | 4.33 | 3,530,032 | 4.33 |
| 12/01/2025 | 4.40 | 4.47 | 4.34 | 4.38 | 4,013,247 | 4.38 |
| 11/28/2025 | 4.42 | 4.46 | 4.40 | 4.43 | 1,686,633 | 4.43 |
| 11/26/2025 | 4.30 | 4.47 | 4.27 | 4.41 | 3,558,351 | 4.41 |
| 11/25/2025 | 4.23 | 4.40 | 4.21 | 4.30 | 5,259,604 | 4.30 |
| 11/24/2025 | 4.09 | 4.22 | 4.03 | 4.20 | 3,611,002 | 4.20 |
| 11/21/2025 | 3.98 | 4.15 | 3.98 | 4.09 | 5,659,938 | 4.09 |
| 11/20/2025 | 4.07 | 4.11 | 3.95 | 3.96 | 4,951,525 | 3.96 |
| 11/19/2025 | 4.11 | 4.21 | 4.03 | 4.07 | 6,851,689 | 4.07 |
| 11/18/2025 | 4.03 | 4.14 | 4.01 | 4.09 | 3,772,549 | 4.09 |
| 11/17/2025 | 4.33 | 4.33 | 4.06 | 4.06 | 6,332,550 | 4.06 |
| 11/14/2025 | 4.42 | 4.43 | 4.31 | 4.35 | 4,229,105 | 4.35 |
| 11/13/2025 | 4.55 | 4.64 | 4.45 | 4.47 | 3,642,144 | 4.47 |
| 11/12/2025 | 4.47 | 4.59 | 4.47 | 4.57 | 5,309,662 | 4.57 |
| 11/11/2025 | 4.31 | 4.51 | 4.31 | 4.44 | 6,611,078 | 4.44 |
| 11/10/2025 | 4.46 | 4.49 | 4.26 | 4.28 | 4,064,786 | 4.28 |
| 11/07/2025 | 4.31 | 4.48 | 4.31 | 4.44 | 5,779,877 | 4.44 |
| 11/06/2025 | 4.40 | 4.48 | 4.17 | 4.34 | 6,860,094 | 4.34 |
| 11/05/2025 | 4.30 | 4.47 | 4.29 | 4.41 | 6,653,951 | 4.41 |
| 11/04/2025 | 4.34 | 4.34 | 4.28 | 4.30 | 3,052,269 | 4.30 |
| 11/03/2025 | 4.42 | 4.45 | 4.35 | 4.39 | 4,764,779 | 4.39 |
| 10/31/2025 | 4.35 | 4.45 | 4.30 | 4.44 | 5,778,385 | 4.44 |
| 10/30/2025 | 4.42 | 4.46 | 4.33 | 4.37 | 5,326,629 | 4.37 |
| 10/29/2025 | 4.55 | 4.59 | 4.44 | 4.46 | 5,636,748 | 4.46 |
| 10/28/2025 | 4.68 | 4.68 | 4.54 | 4.57 | 4,959,034 | 4.57 |
| 10/27/2025 | 4.70 | 4.79 | 4.68 | 4.68 | 3,006,508 | 4.68 |
| 10/24/2025 | 4.70 | 4.75 | 4.63 | 4.64 | 3,648,541 | 4.64 |
| 10/23/2025 | 4.65 | 4.73 | 4.63 | 4.68 | 4,347,371 | 4.68 |
| 10/22/2025 | 4.63 | 4.66 | 4.58 | 4.64 | 4,408,462 | 4.64 |
| 10/21/2025 | 4.58 | 4.71 | 4.56 | 4.64 | 4,045,596 | 4.64 |
| 10/20/2025 | 4.64 | 4.69 | 4.57 | 4.57 | 3,356,280 | 4.57 |
| 10/17/2025 | 4.60 | 4.66 | 4.59 | 4.61 | 2,852,077 | 4.61 |
| 10/16/2025 | 4.67 | 4.68 | 4.61 | 4.62 | 4,351,434 | 4.62 |
| 10/15/2025 | 4.76 | 4.80 | 4.62 | 4.64 | 7,416,413 | 4.64 |
| 10/14/2025 | 4.58 | 4.81 | 4.58 | 4.75 | 4,324,463 | 4.75 |
| 10/13/2025 | 4.63 | 4.72 | 4.60 | 4.66 | 4,618,284 | 4.66 |