Under Armour Inc C (UA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6.00 | 6.18 | 5.62 | 5.93 | -5.42% | 5,608,242 |
| 2026-08-06 | 6.67 | 6.67 | 6.22 | 6.27 | -5.14% | 5,900,972 |
| 2026-08-05 | 6.76 | 6.76 | 6.59 | 6.61 | -1.34% | 2,352,069 |
| 2026-08-04 | 6.61 | 6.71 | 6.57 | 6.70 | +1.06% | 2,920,995 |
| 2026-08-03 | 6.61 | 6.81 | 6.56 | 6.63 | +2.16% | 2,254,380 |
| 2026-07-31 | 6.68 | 6.68 | 6.48 | 6.49 | -2.84% | 1,916,368 |
| 2026-07-30 | 6.81 | 6.81 | 6.46 | 6.68 | -3.33% | 2,190,358 |
| 2026-07-29 | 6.93 | 7.03 | 6.62 | 6.91 | -0.86% | 2,271,481 |
| 2026-07-28 | 7.00 | 7.06 | 6.91 | 6.97 | +0.58% | 2,093,923 |
| 2026-07-27 | 6.98 | 7.06 | 6.81 | 6.93 | +1.02% | 1,724,725 |
| 2026-07-24 | 6.60 | 6.89 | 6.54 | 6.86 | +4.10% | 1,719,845 |
| 2026-07-23 | 6.85 | 6.88 | 6.42 | 6.59 | -6.92% | 3,500,812 |
| 2026-07-22 | 7.17 | 7.28 | 7.02 | 7.08 | -1.80% | 2,199,095 |
| 2026-07-21 | 7.11 | 7.22 | 7.05 | 7.21 | +1.12% | 2,172,800 |
| 2026-07-20 | 7.24 | 7.32 | 7.04 | 7.13 | -2.06% | 1,846,687 |
| 2026-07-17 | 7.02 | 7.33 | 7.00 | 7.28 | +2.68% | 3,255,446 |
| 2026-07-16 | 6.74 | 7.13 | 6.68 | 7.09 | +5.82% | 3,178,423 |
| 2026-07-15 | 6.47 | 6.96 | 6.42 | 6.70 | +3.55% | 3,317,582 |
| 2026-07-14 | 6.71 | 6.71 | 6.38 | 6.47 | -2.12% | 1,992,904 |
| 2026-07-13 | 6.64 | 6.79 | 6.61 | 6.61 | +0.00% | 2,336,813 |
| 2026-07-10 | 6.47 | 6.68 | 6.46 | 6.61 | +2.48% | 1,734,925 |
| 2026-07-09 | 6.33 | 6.54 | 6.30 | 6.45 | +2.06% | 1,740,374 |
| 2026-07-08 | 6.49 | 6.50 | 6.18 | 6.32 | -3.81% | 2,444,005 |
| 2026-07-07 | 6.74 | 6.75 | 6.50 | 6.57 | -1.05% | 3,328,462 |
| 2026-07-06 | 6.46 | 6.75 | 6.29 | 6.64 | +2.47% | 4,341,610 |
| 2026-07-02 | 6.34 | 6.54 | 6.34 | 6.48 | +1.41% | 2,543,930 |
| 2026-07-01 | 6.22 | 6.44 | 6.11 | 6.39 | +2.73% | 2,885,025 |
| 2026-06-30 | 5.96 | 6.22 | 5.91 | 6.22 | +4.01% | 3,345,163 |
| 2026-06-29 | 6.03 | 6.08 | 5.86 | 5.98 | -1.16% | 3,570,768 |
| 2026-06-26 | 5.91 | 6.17 | 5.82 | 6.05 | +2.72% | 23,635,427 |
| 2026-06-25 | 5.87 | 6.07 | 5.70 | 5.89 | +0.17% | 3,141,368 |
| 2026-06-24 | 5.62 | 5.92 | 5.62 | 5.88 | +4.81% | 3,618,737 |
| 2026-06-23 | 5.68 | 5.72 | 5.56 | 5.61 | -2.09% | 2,350,649 |
| 2026-06-22 | 5.81 | 5.83 | 5.67 | 5.73 | -2.39% | 2,347,713 |
| 2026-06-18 | 5.58 | 5.88 | 5.57 | 5.87 | +6.15% | 3,403,328 |
| 2026-06-17 | 5.67 | 5.90 | 5.52 | 5.53 | -2.30% | 2,452,767 |
| 2026-06-16 | 5.78 | 5.96 | 5.66 | 5.66 | -3.25% | 2,750,904 |
| 2026-06-15 | 5.95 | 6.01 | 5.74 | 5.85 | -0.51% | 3,046,254 |
| 2026-06-12 | 5.86 | 6.03 | 5.85 | 5.88 | +0.86% | 3,044,685 |
| 2026-06-11 | 5.51 | 5.83 | 5.51 | 5.83 | +5.42% | 2,434,798 |
| 2026-06-10 | 5.54 | 5.64 | 5.53 | 5.53 | -1.43% | 1,787,383 |
| 2026-06-09 | 5.56 | 5.76 | 5.50 | 5.61 | +2.00% | 2,308,508 |
| 2026-06-08 | 5.33 | 5.60 | 5.32 | 5.50 | +2.04% | 2,255,001 |
| 2026-06-05 | 5.38 | 5.52 | 5.28 | 5.39 | -0.37% | 2,339,538 |
| 2026-06-04 | 5.30 | 5.43 | 5.30 | 5.41 | +2.08% | 3,419,485 |
| 2026-06-03 | 5.22 | 5.33 | 5.18 | 5.30 | +0.38% | 2,104,411 |
| 2026-06-02 | 5.32 | 5.42 | 5.24 | 5.28 | -1.49% | 3,008,266 |
| 2026-06-01 | 5.64 | 5.67 | 5.36 | 5.36 | -6.46% | 3,860,337 |
| 2026-05-29 | 5.81 | 5.84 | 5.71 | 5.73 | -1.88% | 4,082,291 |
| 2026-05-28 | 5.60 | 5.93 | 5.57 | 5.84 | +3.55% | 2,778,033 |
| 2026-05-27 | 5.63 | 5.78 | 5.62 | 5.64 | +1.99% | 3,383,781 |
| 2026-05-26 | 5.42 | 5.59 | 5.32 | 5.53 | +2.41% | 3,160,024 |
| 2026-05-22 | 5.20 | 5.44 | 5.20 | 5.40 | +3.65% | 2,620,587 |
| 2026-05-21 | 4.99 | 5.23 | 4.94 | 5.21 | +3.58% | 2,749,906 |
| 2026-05-20 | 5.04 | 5.04 | 4.90 | 5.03 | +0.20% | 3,645,808 |
| 2026-05-19 | 4.91 | 5.16 | 4.78 | 5.02 | +1.83% | 3,664,767 |
| 2026-05-18 | 5.02 | 5.03 | 4.83 | 4.93 | -1.20% | 4,871,581 |
| 2026-05-15 | 4.95 | 5.12 | 4.91 | 4.99 | +0.60% | 4,821,089 |
| 2026-05-14 | 5.00 | 5.05 | 4.88 | 4.96 | -0.60% | 4,896,124 |
| 2026-05-13 | 4.81 | 5.12 | 4.73 | 4.99 | +1.84% | 4,434,912 |
| 2026-05-12 | 5.11 | 5.12 | 4.67 | 4.90 | -16.67% | 8,432,018 |
| 2026-05-11 | 6.23 | 6.23 | 5.84 | 5.88 | -5.92% | 3,381,146 |
| 2026-05-08 | 6.29 | 6.34 | 6.10 | 6.25 | +0.48% | 1,896,911 |
| 2026-05-07 | 6.27 | 6.41 | 6.20 | 6.22 | -0.48% | 1,570,948 |
| 2026-05-06 | 6.23 | 6.32 | 6.16 | 6.25 | +2.80% | 1,346,074 |
| 2026-05-05 | 5.96 | 6.11 | 5.93 | 6.08 | +2.88% | 2,361,146 |
| 2026-05-04 | 6.08 | 6.13 | 5.91 | 5.91 | -2.96% | 2,366,696 |
| 2026-05-01 | 6.12 | 6.17 | 6.05 | 6.09 | +0.33% | 2,156,494 |
| 2026-04-30 | 5.98 | 6.26 | 5.96 | 6.07 | +1.85% | 2,465,138 |
| 2026-04-29 | 6.15 | 6.22 | 5.88 | 5.96 | -3.72% | 1,922,699 |
| 2026-04-28 | 6.25 | 6.32 | 6.15 | 6.19 | -0.16% | 1,817,647 |
| 2026-04-27 | 5.99 | 6.21 | 5.99 | 6.20 | +3.51% | 2,404,456 |
| 2026-04-24 | 6.17 | 6.18 | 5.95 | 5.99 | -3.23% | 1,603,253 |
| 2026-04-23 | 6.10 | 6.27 | 6.03 | 6.19 | +1.31% | 2,178,996 |
| 2026-04-22 | 6.60 | 6.65 | 6.07 | 6.11 | -6.14% | 2,577,520 |
| 2026-04-21 | 6.45 | 6.65 | 6.38 | 6.51 | +0.93% | 2,690,405 |
| 2026-04-20 | 6.24 | 6.48 | 6.24 | 6.45 | +2.38% | 3,988,764 |
| 2026-04-17 | 6.26 | 6.50 | 6.25 | 6.30 | +3.62% | 4,001,141 |
| 2026-04-16 | 6.13 | 6.29 | 5.99 | 6.08 | -1.14% | 2,793,389 |
| 2026-04-15 | 6.14 | 6.29 | 6.08 | 6.15 | +0.16% | 1,679,991 |
| 2026-04-14 | 6.04 | 6.22 | 6.02 | 6.14 | +2.50% | 2,135,927 |
| 2026-04-13 | 5.93 | 6.01 | 5.80 | 5.99 | -0.17% | 1,959,771 |
| 2026-04-10 | 6.13 | 6.20 | 5.99 | 6.00 | -1.96% | 1,670,841 |
| 2026-04-09 | 5.83 | 6.14 | 5.83 | 6.12 | +4.26% | 2,514,918 |
| 2026-04-08 | 6.04 | 6.24 | 5.84 | 5.87 | +1.91% | 2,695,001 |
| 2026-04-07 | 5.67 | 5.81 | 5.66 | 5.76 | -0.17% | 2,655,355 |
| 2026-04-06 | 5.48 | 5.79 | 5.48 | 5.77 | +4.91% | 2,204,055 |
| 2026-04-02 | 5.50 | 5.57 | 5.30 | 5.50 | -1.79% | 2,300,307 |
| 2026-04-01 | 5.71 | 5.75 | 5.50 | 5.60 | -3.28% | 2,546,849 |
| 2026-03-31 | 5.71 | 5.94 | 5.69 | 5.79 | +4.70% | 4,471,744 |
| 2026-03-30 | 5.65 | 5.74 | 5.46 | 5.53 | -1.78% | 3,096,139 |
| 2026-03-27 | 5.73 | 5.77 | 5.58 | 5.63 | -2.26% | 1,993,824 |
| 2026-03-26 | 5.81 | 5.92 | 5.74 | 5.76 | -1.54% | 1,945,694 |
| 2026-03-25 | 5.98 | 6.00 | 5.75 | 5.85 | -0.85% | 2,232,715 |
| 2026-03-24 | 5.86 | 6.07 | 5.86 | 5.90 | -1.01% | 1,912,364 |
| 2026-03-23 | 5.81 | 6.07 | 5.80 | 5.96 | +4.38% | 2,014,211 |
| 2026-03-20 | 5.96 | 5.99 | 5.67 | 5.71 | -3.87% | 3,468,367 |
| 2026-03-19 | 5.85 | 5.96 | 5.78 | 5.94 | +0.00% | 2,392,621 |
| 2026-03-18 | 6.04 | 6.20 | 5.93 | 5.94 | -2.30% | 2,213,707 |
| 2026-03-17 | 6.22 | 6.25 | 6.04 | 6.08 | -1.78% | 2,160,561 |
| 2026-03-16 | 6.27 | 6.38 | 6.18 | 6.19 | -1.28% | 2,278,232 |
| 2026-03-13 | 6.34 | 6.52 | 6.21 | 6.27 | -0.32% | 2,034,466 |
| 2026-03-12 | 6.20 | 6.36 | 6.10 | 6.29 | -0.16% | 2,347,682 |
| 2026-03-11 | 6.47 | 6.51 | 6.29 | 6.30 | -2.63% | 2,325,060 |
| 2026-03-10 | 6.22 | 6.65 | 6.18 | 6.47 | +3.35% | 3,719,203 |
| 2026-03-09 | 6.26 | 6.29 | 5.89 | 6.26 | -2.34% | 5,398,241 |
| 2026-03-06 | 6.40 | 6.50 | 6.32 | 6.41 | -2.14% | 2,783,405 |
| 2026-03-05 | 6.60 | 6.74 | 6.47 | 6.55 | -2.24% | 2,932,167 |
| 2026-03-04 | 7.04 | 7.04 | 6.67 | 6.70 | -3.87% | 2,889,524 |
| 2026-03-03 | 6.70 | 7.08 | 6.65 | 6.97 | -1.41% | 3,617,158 |
| 2026-03-02 | 6.95 | 7.17 | 6.93 | 7.07 | -2.21% | 2,344,886 |
| 2026-02-27 | 7.28 | 7.28 | 6.99 | 7.23 | -2.03% | 3,275,567 |
| 2026-02-26 | 7.40 | 7.56 | 7.38 | 7.38 | +0.27% | 2,392,331 |
| 2026-02-25 | 7.55 | 7.64 | 7.32 | 7.36 | -2.39% | 28,246 |
| 2026-02-24 | 7.45 | 7.58 | 7.25 | 7.54 | +1.21% | 28,246 |
| 2026-02-23 | 7.83 | 7.83 | 7.39 | 7.45 | -5.46% | 28,246 |
| 2026-02-20 | 7.48 | 7.91 | 7.45 | 7.88 | +5.21% | 4,365,519 |
| 2026-02-19 | 7.58 | 7.60 | 7.36 | 7.49 | -1.83% | 2,478,177 |
| 2026-02-18 | 7.54 | 7.79 | 7.50 | 7.63 | +1.19% | 4,402,060 |
| 2026-02-17 | 7.00 | 7.58 | 6.99 | 7.54 | +8.18% | 5,311,274 |
| 2026-02-13 | 6.84 | 7.02 | 6.74 | 6.97 | +2.05% | 2,347,646 |
| 2026-02-12 | 6.71 | 7.02 | 6.63 | 6.83 | +1.19% | 3,927,641 |
| 2026-02-11 | 6.88 | 6.90 | 6.58 | 6.75 | -1.32% | 3,078,982 |
| 2026-02-10 | 7.19 | 7.27 | 6.81 | 6.84 | -10.70% | 9,357,550 |
| 2026-02-09 | 7.15 | 7.70 | 7.15 | 7.66 | +4.36% | 5,776,210 |
| 2026-02-06 | 6.21 | 7.37 | 6.21 | 7.34 | +19.35% | 11,729,630 |
| 2026-02-05 | 6.42 | 6.53 | 6.13 | 6.15 | -5.53% | 5,465,333 |
| 2026-02-04 | 6.20 | 6.57 | 6.20 | 6.51 | +6.20% | 6,960,521 |
| 2026-02-03 | 6.03 | 6.34 | 5.98 | 6.13 | +1.16% | 4,056,496 |
| 2026-02-02 | 6.01 | 6.13 | 5.82 | 6.06 | -0.16% | 4,124,786 |
| 2026-01-30 | 5.92 | 6.18 | 5.92 | 6.07 | +2.36% | 4,992,387 |
| 2026-01-29 | 5.95 | 6.05 | 5.86 | 5.93 | -0.84% | 3,511,445 |
| 2026-01-28 | 6.23 | 6.28 | 5.84 | 5.98 | -3.70% | 8,147,595 |
| 2026-01-27 | 6.25 | 6.35 | 6.16 | 6.21 | +0.00% | 5,745,415 |
| 2026-01-26 | 6.15 | 6.29 | 6.12 | 6.21 | +0.00% | 4,703,668 |
| 2026-01-23 | 6.08 | 6.22 | 6.08 | 6.21 | +0.98% | 5,753,682 |
| 2026-01-22 | 6.16 | 6.39 | 6.14 | 6.15 | +0.99% | 9,363,962 |
| 2026-01-21 | 5.71 | 6.11 | 5.68 | 6.09 | +8.17% | 20,785,519 |
| 2026-01-20 | 5.55 | 5.81 | 5.50 | 5.63 | -1.05% | 11,414,365 |
| 2026-01-16 | 5.56 | 5.70 | 5.45 | 5.69 | +1.97% | 7,354,910 |
| 2026-01-15 | 5.56 | 5.58 | 5.41 | 5.58 | -0.36% | 4,161,442 |
| 2026-01-14 | 5.45 | 5.60 | 5.33 | 5.60 | +2.75% | 4,365,330 |
| 2026-01-13 | 5.44 | 5.51 | 5.28 | 5.45 | +0.93% | 4,583,381 |
| 2026-01-12 | 5.29 | 5.45 | 5.20 | 5.40 | -1.10% | 3,976,735 |
| 2026-01-09 | 5.82 | 5.88 | 5.41 | 5.46 | -5.86% | 6,926,622 |
| 2026-01-08 | 5.46 | 5.89 | 5.36 | 5.80 | +5.65% | 8,457,532 |
| 2026-01-07 | 5.46 | 5.65 | 5.42 | 5.49 | +1.10% | 7,857,119 |
| 2026-01-06 | 5.32 | 5.46 | 5.13 | 5.43 | +5.23% | 10,154,960 |
| 2026-01-05 | 5.14 | 5.26 | 5.02 | 5.16 | +1.78% | 7,596,303 |
| 2026-01-02 | 4.94 | 5.23 | 4.93 | 5.07 | +5.63% | 8,286,144 |
| 2025-12-31 | 4.95 | 4.95 | 4.75 | 4.80 | -2.64% | 6,399,257 |
| 2025-12-30 | 4.74 | 4.99 | 4.69 | 4.93 | +8.59% | 13,211,111 |
| 2025-12-29 | 4.40 | 4.55 | 4.40 | 4.54 | +2.48% | 4,948,812 |
| 2025-12-26 | 4.40 | 4.45 | 4.39 | 4.43 | +0.45% | 2,767,914 |
| 2025-12-24 | 4.36 | 4.44 | 4.35 | 4.41 | +1.61% | 1,941,520 |
| 2025-12-23 | 4.38 | 4.43 | 4.33 | 4.34 | -0.91% | 3,218,064 |
| 2025-12-22 | 4.35 | 4.44 | 4.28 | 4.38 | +1.39% | 7,824,813 |
| 2025-12-19 | 4.34 | 4.38 | 4.24 | 4.32 | -0.92% | 25,959,771 |
| 2025-12-18 | 4.19 | 4.38 | 4.19 | 4.36 | +5.31% | 6,548,482 |
| 2025-12-17 | 4.17 | 4.24 | 4.11 | 4.14 | -1.19% | 4,799,600 |
| 2025-12-16 | 4.10 | 4.19 | 4.07 | 4.19 | +1.70% | 3,781,311 |
| 2025-12-15 | 4.19 | 4.21 | 4.09 | 4.12 | -0.96% | 3,390,012 |
| 2025-12-12 | 4.26 | 4.35 | 4.13 | 4.16 | -1.89% | 3,665,861 |
| 2025-12-11 | 4.21 | 4.28 | 4.20 | 4.24 | +0.47% | 2,110,604 |
| 2025-12-10 | 4.19 | 4.27 | 4.17 | 4.22 | +2.18% | 3,071,218 |
| 2025-12-09 | 4.17 | 4.21 | 4.12 | 4.13 | -1.43% | 2,572,749 |
| 2025-12-08 | 4.35 | 4.35 | 4.17 | 4.19 | -3.46% | 4,865,382 |
| 2025-12-05 | 4.35 | 4.39 | 4.31 | 4.34 | -0.23% | 3,066,290 |
| 2025-12-04 | 4.41 | 4.42 | 4.33 | 4.35 | -1.81% | 3,587,873 |
| 2025-12-03 | 4.37 | 4.48 | 4.34 | 4.43 | +2.31% | 3,220,360 |
| 2025-12-02 | 4.39 | 4.40 | 4.30 | 4.33 | -1.14% | 3,530,037 |
| 2025-12-01 | 4.40 | 4.47 | 4.34 | 4.38 | -1.13% | 4,013,282 |
| 2025-11-28 | 4.42 | 4.46 | 4.40 | 4.43 | +0.45% | 1,686,633 |
| 2025-11-26 | 4.30 | 4.47 | 4.27 | 4.41 | +2.56% | 3,558,349 |
| 2025-11-25 | 4.23 | 4.40 | 4.21 | 4.30 | +2.38% | 5,259,603 |
| 2025-11-24 | 4.09 | 4.22 | 4.03 | 4.20 | +2.69% | 3,611,700 |
| 2025-11-21 | 3.98 | 4.15 | 3.98 | 4.09 | +3.28% | 5,659,937 |
| 2025-11-20 | 4.07 | 4.11 | 3.95 | 3.96 | -2.70% | 5,000,508 |
| 2025-11-19 | 4.11 | 4.21 | 4.03 | 4.07 | -0.49% | 6,852,888 |
| 2025-11-18 | 4.04 | 4.14 | 4.01 | 4.09 | +0.74% | 3,773,631 |
| 2025-11-17 | 4.33 | 4.33 | 4.06 | 4.06 | -6.67% | 6,335,352 |
| 2025-11-14 | 4.42 | 4.43 | 4.31 | 4.35 | -2.68% | 4,229,105 |
| 2025-11-13 | 4.55 | 4.64 | 4.45 | 4.47 | -2.19% | 3,646,923 |
| 2025-11-12 | 4.47 | 4.59 | 4.47 | 4.57 | +2.93% | 5,311,746 |
| 2025-11-11 | 4.31 | 4.51 | 4.31 | 4.44 | +3.74% | 6,615,369 |
| 2025-11-10 | 4.46 | 4.49 | 4.26 | 4.28 | -3.60% | 4,073,227 |
| 2025-11-07 | 4.31 | 4.48 | 4.31 | 4.44 | +2.30% | 5,779,859 |
| 2025-11-06 | 4.40 | 4.48 | 4.17 | 4.34 | -1.59% | 6,861,362 |
| 2025-11-05 | 4.30 | 4.47 | 4.29 | 4.41 | +2.56% | 6,660,081 |
| 2025-11-04 | 4.34 | 4.34 | 4.28 | 4.30 | -2.05% | 3,054,395 |
| 2025-11-03 | 4.42 | 4.45 | 4.35 | 4.39 | -1.13% | 4,765,916 |
| 2025-10-31 | 4.35 | 4.45 | 4.30 | 4.44 | +1.60% | 5,778,384 |
| 2025-10-30 | 4.42 | 4.46 | 4.33 | 4.37 | -2.02% | 5,327,138 |
| 2025-10-29 | 4.55 | 4.59 | 4.44 | 4.46 | -2.41% | 5,637,379 |
| 2025-10-28 | 4.68 | 4.68 | 4.54 | 4.57 | -2.35% | 4,984,584 |
| 2025-10-27 | 4.70 | 4.79 | 4.68 | 4.68 | +0.86% | 3,008,891 |
| 2025-10-24 | 4.70 | 4.75 | 4.63 | 4.64 | -0.85% | 3,648,540 |
| 2025-10-23 | 4.65 | 4.73 | 4.63 | 4.68 | +0.86% | 4,352,283 |
| 2025-10-22 | 4.63 | 4.66 | 4.58 | 4.64 | +0.00% | 4,410,580 |
| 2025-10-21 | 4.58 | 4.71 | 4.56 | 4.64 | +1.53% | 4,045,842 |
| 2025-10-20 | 4.64 | 4.69 | 4.57 | 4.57 | -0.87% | 3,568,495 |
| 2025-10-17 | 4.60 | 4.66 | 4.59 | 4.61 | -0.22% | 2,852,076 |
| 2025-10-16 | 4.67 | 4.68 | 4.61 | 4.62 | -0.43% | 4,333,903 |
| 2025-10-15 | 4.76 | 4.80 | 4.62 | 4.64 | -2.32% | 7,418,884 |
| 2025-10-14 | 4.58 | 4.81 | 4.58 | 4.75 | +1.93% | 4,324,462 |
| 2025-10-13 | 4.63 | 4.72 | 4.60 | 4.66 | +1.53% | 4,619,252 |
| 2025-10-10 | 4.69 | 4.70 | 4.56 | 4.59 | -2.34% | 6,452,733 |
| 2025-10-09 | 4.81 | 4.86 | 4.68 | 4.70 | -2.29% | 2,735,214 |
| 2025-10-08 | 4.77 | 4.82 | 4.73 | 4.81 | +1.26% | 2,582,425 |
| 2025-10-07 | 4.83 | 4.92 | 4.74 | 4.75 | -1.86% | 3,722,394 |
| 2025-10-06 | 4.93 | 4.93 | 4.83 | 4.84 | -1.63% | 2,889,679 |
| 2025-10-03 | 4.95 | 4.98 | 4.88 | 4.92 | +0.00% | 4,009,020 |
| 2025-10-02 | 4.89 | 5.00 | 4.89 | 4.92 | +0.82% | 3,250,382 |
| 2025-10-01 | 4.87 | 4.95 | 4.84 | 4.88 | +1.04% | 4,752,503 |
| 2025-09-30 | 4.85 | 4.88 | 4.77 | 4.83 | -0.41% | 3,244,382 |
| 2025-09-29 | 4.87 | 4.92 | 4.80 | 4.85 | -0.21% | 5,337,749 |
| 2025-09-26 | 4.69 | 4.87 | 4.67 | 4.86 | +4.29% | 6,798,199 |
| 2025-09-25 | 4.70 | 4.71 | 4.61 | 4.66 | -1.69% | 6,852,210 |
| 2025-09-24 | 4.71 | 4.76 | 4.68 | 4.74 | +0.85% | 5,726,169 |
| 2025-09-23 | 4.72 | 4.83 | 4.70 | 4.70 | +0.43% | 5,837,147 |
| 2025-09-22 | 4.74 | 4.77 | 4.68 | 4.68 | -1.27% | 5,568,056 |
| 2025-09-19 | 4.84 | 4.85 | 4.73 | 4.74 | -2.07% | 9,820,849 |
| 2025-09-18 | 4.82 | 4.93 | 4.80 | 4.84 | +1.26% | 6,495,455 |
| 2025-09-17 | 4.80 | 4.93 | 4.76 | 4.78 | +0.00% | 7,295,796 |
| 2025-09-16 | 4.80 | 4.84 | 4.75 | 4.78 | -0.62% | 5,792,682 |
| 2025-09-15 | 4.75 | 4.85 | 4.72 | 4.81 | +1.05% | 5,907,201 |
| 2025-09-12 | 4.89 | 4.89 | 4.73 | 4.76 | -2.86% | 7,119,096 |
| 2025-09-11 | 4.85 | 4.92 | 4.84 | 4.90 | +0.62% | 4,907,850 |
| 2025-09-10 | 4.88 | 4.88 | 4.80 | 4.87 | -0.20% | 4,449,805 |
| 2025-09-09 | 4.92 | 4.96 | 4.86 | 4.88 | -0.81% | 2,876,274 |
| 2025-09-08 | 4.99 | 4.99 | 4.83 | 4.92 | -1.01% | 4,845,278 |
| 2025-09-05 | 5.05 | 5.13 | 4.94 | 4.97 | -2.55% | 5,311,772 |
| 2025-09-04 | 4.93 | 5.12 | 4.87 | 5.10 | +4.29% | 7,241,350 |
| 2025-09-03 | 4.88 | 4.95 | 4.86 | 4.89 | +0.00% | 5,234,274 |
| 2025-09-02 | 4.88 | 4.95 | 4.86 | 4.89 | -0.61% | 5,871,980 |
| 2025-08-29 | 4.92 | 4.98 | 4.89 | 4.92 | +0.20% | 4,019,854 |
| 2025-08-28 | 4.98 | 4.99 | 4.90 | 4.91 | -0.81% | 4,329,899 |
| 2025-08-27 | 4.93 | 5.04 | 4.92 | 4.95 | +0.81% | 5,136,615 |
| 2025-08-26 | 5.04 | 5.06 | 4.89 | 4.91 | -2.19% | 7,143,367 |
| 2025-08-25 | 5.00 | 5.13 | 4.94 | 5.02 | -0.40% | 9,511,400 |
| 2025-08-22 | 4.98 | 5.09 | 4.94 | 5.04 | +1.82% | 6,655,885 |
| 2025-08-21 | 5.00 | 5.01 | 4.85 | 4.95 | -1.59% | 6,991,124 |
| 2025-08-20 | 5.09 | 5.17 | 5.02 | 5.03 | +0.60% | 6,138,744 |
| 2025-08-19 | 5.41 | 5.41 | 4.98 | 5.00 | -1.19% | 11,546,881 |
| 2025-08-18 | 5.06 | 5.19 | 5.01 | 5.06 | +1.00% | 6,587,451 |
| 2025-08-15 | 5.35 | 5.35 | 4.94 | 5.01 | +5.25% | 14,747,660 |
| 2025-08-14 | 4.86 | 4.86 | 4.70 | 4.76 | -2.86% | 7,462,703 |
| 2025-08-13 | 4.90 | 4.98 | 4.86 | 4.90 | +0.41% | 6,406,407 |
| 2025-08-12 | 5.00 | 5.01 | 4.83 | 4.88 | -1.81% | 7,152,445 |
| 2025-08-11 | 5.27 | 5.44 | 4.91 | 4.97 | -4.24% | 14,165,099 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.89%). Worst month: Mar (-10.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Under Armour Inc C's (UA) latest close?
5.93 on 2026-08-07, from the Closelook data lake's daily price record.
What is UA's 52-week high and low?
7.91 high and 3.95 low over the trailing 52 weeks, as of 2026-08-07.
What is Under Armour Inc C's strongest and weakest month historically?
Historically, UA's strongest calendar month has been Nov (average +15.89%) and its weakest Mar (average -10.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.