Comparing Back to the side-by-side chart ↗
Under Armour Inc A (UAA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +2.6% vs the 50-day and -16% vs the 200-day average, 38.8% below the 52-week high and +20.8% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Under Armour Inc A trades 2.6% above its 50-day and 16.0% below its 200-day moving average. (as of 2026-10-30)
Under Armour designs and sells performance apparel, footwear and accessories under its own and related brand names, including HeatGear, ColdGear and HOVR. It sells through wholesale partners such as sporting goods and department stores, through its own branded and factory stores, and through e-commerce, across the Americas, Europe, the Middle East, Africa and Asia-Pacific.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UAA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.09 | 5.15 | 4.95 | 4.99 | -0.60% | 7,948,789 |
| 2026-10-29 | 4.82 | 5.03 | 4.82 | 5.02 | +5.46% | 7,319,300 |
| 2026-10-28 | 4.67 | 4.76 | 4.63 | 4.76 | +1.93% | 7,079,700 |
| 2026-10-27 | 4.59 | 4.74 | 4.54 | 4.67 | +1.52% | 7,834,500 |
| 2026-10-26 | 4.68 | 4.78 | 4.58 | 4.60 | -1.50% | 5,429,400 |
| 2026-10-23 | 4.76 | 4.80 | 4.63 | 4.67 | -4.30% | 6,530,100 |
| 2026-10-22 | 4.65 | 4.90 | 4.65 | 4.88 | +4.50% | 6,916,000 |
| 2026-10-21 | 4.90 | 4.92 | 4.63 | 4.67 | -4.30% | 6,019,500 |
| 2026-10-20 | 4.85 | 4.94 | 4.80 | 4.88 | +2.52% | 6,334,400 |
| 2026-10-19 | 4.75 | 4.85 | 4.72 | 4.76 | +0.42% | 6,198,100 |
| 2026-10-16 | 4.91 | 4.97 | 4.74 | 4.74 | -2.87% | 6,898,900 |
| 2026-10-15 | 4.85 | 5.00 | 4.80 | 4.88 | +1.88% | 8,156,400 |
| 2026-10-14 | 4.83 | 4.87 | 4.75 | 4.79 | -2.24% | 7,162,400 |
| 2026-10-13 | 4.98 | 5.06 | 4.86 | 4.90 | -0.61% | 7,012,000 |
| 2026-10-12 | 4.90 | 4.99 | 4.83 | 4.93 | +0.00% | 6,947,900 |
| 2026-10-09 | 4.94 | 5.01 | 4.82 | 4.93 | +1.02% | 8,055,800 |
| 2026-10-08 | 4.76 | 4.91 | 4.73 | 4.88 | +1.24% | 12,050,600 |
| 2026-10-07 | 4.93 | 4.93 | 4.77 | 4.82 | -1.23% | 13,492,700 |
| 2026-10-06 | 4.74 | 4.89 | 4.72 | 4.88 | +3.83% | 9,876,200 |
| 2026-10-05 | 4.72 | 4.74 | 4.59 | 4.70 | -0.21% | 7,811,200 |
| 2026-10-02 | 4.74 | 4.85 | 4.61 | 4.71 | +1.51% | 13,939,200 |
| 2026-10-01 | 4.41 | 4.72 | 4.40 | 4.64 | +4.04% | 16,414,300 |
| 2026-09-30 | 4.28 | 4.52 | 4.25 | 4.46 | +4.45% | 11,381,500 |
| 2026-09-29 | 4.28 | 4.34 | 4.22 | 4.27 | -0.23% | 8,613,100 |
| 2026-09-28 | 4.40 | 4.40 | 4.25 | 4.28 | -3.39% | 12,694,400 |
| 2026-09-25 | 4.52 | 4.61 | 4.41 | 4.43 | -1.56% | 9,990,900 |
| 2026-09-24 | 4.59 | 4.59 | 4.47 | 4.50 | -0.66% | 11,443,000 |
| 2026-09-23 | 4.73 | 4.74 | 4.52 | 4.53 | -4.43% | 10,539,100 |
| 2026-09-22 | 4.86 | 4.91 | 4.71 | 4.74 | -0.63% | 10,718,300 |
| 2026-09-21 | 4.92 | 4.93 | 4.70 | 4.77 | -2.25% | 11,330,200 |
| 2026-09-18 | 4.95 | 5.05 | 4.87 | 4.88 | -1.81% | 13,288,600 |
| 2026-09-17 | 5.11 | 5.11 | 4.86 | 4.97 | -0.60% | 11,785,100 |
| 2026-09-16 | 4.98 | 5.12 | 4.98 | 5.00 | +0.81% | 8,485,800 |
| 2026-09-15 | 5.00 | 5.08 | 4.89 | 4.96 | -1.39% | 9,109,200 |
| 2026-09-14 | 5.07 | 5.16 | 5.01 | 5.03 | -1.57% | 8,084,800 |
| 2026-09-11 | 5.11 | 5.18 | 5.01 | 5.11 | +2.82% | 11,175,300 |
| 2026-09-10 | 4.80 | 4.99 | 4.77 | 4.97 | +1.43% | 10,415,000 |
| 2026-09-09 | 5.05 | 5.12 | 4.87 | 4.90 | -3.16% | 6,551,900 |
| 2026-09-08 | 5.26 | 5.29 | 5.04 | 5.06 | -3.62% | 6,479,000 |
| 2026-09-04 | 5.14 | 5.27 | 5.12 | 5.25 | +1.16% | 5,439,500 |
| 2026-09-03 | 5.20 | 5.32 | 5.14 | 5.19 | +0.78% | 6,726,400 |
| 2026-09-02 | 4.96 | 5.17 | 4.93 | 5.15 | +4.67% | 6,057,600 |
| 2026-09-01 | 4.95 | 4.98 | 4.86 | 4.92 | -2.38% | 8,241,200 |
| 2026-08-31 | 5.04 | 5.11 | 4.97 | 5.04 | -0.79% | 5,915,500 |
| 2026-08-28 | 5.09 | 5.16 | 5.06 | 5.08 | +0.20% | 5,073,500 |
| 2026-08-27 | 5.15 | 5.20 | 5.01 | 5.07 | -1.55% | 7,093,900 |
| 2026-08-26 | 5.17 | 5.24 | 5.12 | 5.15 | +0.59% | 5,309,400 |
| 2026-08-25 | 5.30 | 5.38 | 5.12 | 5.12 | -4.66% | 7,547,100 |
| 2026-08-24 | 5.42 | 5.47 | 5.31 | 5.37 | -0.37% | 5,926,400 |
| 2026-08-21 | 5.30 | 5.40 | 5.23 | 5.39 | +1.70% | 7,447,100 |
| 2026-08-20 | 5.13 | 5.31 | 5.10 | 5.30 | +0.95% | 8,337,700 |
| 2026-08-19 | 5.08 | 5.28 | 5.08 | 5.25 | +3.55% | 10,415,100 |
| 2026-08-18 | 5.36 | 5.38 | 5.06 | 5.07 | -4.16% | 8,734,000 |
| 2026-08-17 | 5.32 | 5.34 | 5.20 | 5.29 | -1.31% | 7,777,100 |
| 2026-08-14 | 5.38 | 5.42 | 5.29 | 5.36 | +0.19% | 7,109,500 |
| 2026-08-13 | 5.35 | 5.44 | 5.30 | 5.35 | +1.71% | 9,467,000 |
| 2026-08-12 | 5.35 | 5.38 | 5.20 | 5.26 | -1.50% | 9,501,300 |
| 2026-08-11 | 5.60 | 5.67 | 5.33 | 5.34 | -9.03% | 16,066,500 |
| 2026-08-10 | 6.09 | 6.09 | 5.60 | 5.87 | -3.93% | 18,466,900 |
| 2026-08-07 | 6.10 | 6.31 | 5.70 | 6.11 | -4.53% | 15,958,800 |
| 2026-08-06 | 6.78 | 6.78 | 6.37 | 6.40 | -5.33% | 12,269,400 |
| 2026-08-05 | 6.76 | 6.91 | 6.75 | 6.76 | -1.17% | 4,202,900 |
| 2026-08-04 | 6.67 | 6.86 | 6.67 | 6.84 | +0.88% | 6,038,400 |
| 2026-08-03 | 6.77 | 6.97 | 6.71 | 6.78 | +1.95% | 6,290,300 |
| 2026-07-31 | 6.86 | 6.86 | 6.63 | 6.65 | -2.64% | 6,320,500 |
| 2026-07-30 | 6.94 | 6.98 | 6.60 | 6.83 | -3.26% | 7,308,000 |
| 2026-07-29 | 6.98 | 7.20 | 6.77 | 7.06 | -1.12% | 7,246,600 |
| 2026-07-28 | 7.07 | 7.25 | 7.07 | 7.14 | +0.85% | 6,560,700 |
| 2026-07-27 | 7.23 | 7.23 | 6.96 | 7.08 | +0.71% | 8,380,000 |
| 2026-07-24 | 6.82 | 7.09 | 6.69 | 7.03 | +4.30% | 7,648,000 |
| 2026-07-23 | 7.06 | 7.08 | 6.57 | 6.74 | -7.16% | 10,023,200 |
| 2026-07-22 | 7.36 | 7.46 | 7.19 | 7.26 | -1.49% | 6,342,200 |
| 2026-07-21 | 7.26 | 7.38 | 7.20 | 7.37 | +1.24% | 6,453,644 |
| 2026-07-20 | 7.46 | 7.49 | 7.20 | 7.28 | -2.02% | 5,723,778 |
| 2026-07-17 | 7.15 | 7.50 | 7.13 | 7.43 | +2.48% | 7,467,400 |
| 2026-07-16 | 6.88 | 7.32 | 6.79 | 7.25 | +5.84% | 9,219,300 |
| 2026-07-15 | 6.50 | 7.13 | 6.50 | 6.85 | +3.63% | 14,136,400 |
| 2026-07-14 | 6.77 | 6.82 | 6.52 | 6.61 | -2.07% | 5,049,800 |
| 2026-07-13 | 6.76 | 6.96 | 6.74 | 6.75 | -0.59% | 6,557,200 |
| 2026-07-10 | 6.63 | 6.85 | 6.57 | 6.79 | +3.03% | 5,817,400 |
| 2026-07-09 | 6.44 | 6.70 | 6.44 | 6.59 | +1.85% | 5,136,000 |
| 2026-07-08 | 6.67 | 6.71 | 6.32 | 6.47 | -4.01% | 7,187,200 |
| 2026-07-07 | 6.90 | 6.92 | 6.67 | 6.74 | -1.03% | 6,554,900 |
| 2026-07-06 | 6.62 | 6.92 | 6.46 | 6.81 | +2.71% | 8,684,500 |
| 2026-07-02 | 6.59 | 6.73 | 6.51 | 6.63 | +0.76% | 7,689,300 |
| 2026-07-01 | 6.39 | 6.63 | 6.30 | 6.58 | +2.97% | 6,286,900 |
| 2026-06-30 | 6.12 | 6.40 | 6.10 | 6.39 | +3.23% | 9,941,800 |
| 2026-06-29 | 6.17 | 6.30 | 6.05 | 6.19 | -1.75% | 9,508,800 |
| 2026-06-26 | 6.07 | 6.36 | 6.03 | 6.30 | +3.62% | 40,244,800 |
| 2026-06-25 | 6.08 | 6.27 | 5.88 | 6.08 | +0.33% | 9,389,100 |
| 2026-06-24 | 5.87 | 6.13 | 5.82 | 6.06 | +4.84% | 10,460,100 |
| 2026-06-23 | 5.81 | 5.91 | 5.74 | 5.78 | -2.20% | 5,122,400 |
| 2026-06-22 | 5.99 | 6.03 | 5.86 | 5.91 | -2.48% | 5,529,700 |
| 2026-06-18 | 5.64 | 6.08 | 5.64 | 6.06 | +6.32% | 9,519,100 |
| 2026-06-17 | 5.84 | 6.09 | 5.67 | 5.70 | -2.40% | 9,201,100 |
| 2026-06-16 | 6.00 | 6.13 | 5.83 | 5.84 | -2.99% | 6,332,400 |
| 2026-06-15 | 6.16 | 6.20 | 5.90 | 6.02 | -0.50% | 7,438,200 |
| 2026-06-12 | 6.12 | 6.20 | 6.03 | 6.05 | +0.67% | 6,842,800 |
| 2026-06-11 | 5.69 | 6.03 | 5.69 | 6.01 | +5.44% | 5,360,000 |
| 2026-06-10 | 5.70 | 5.80 | 5.66 | 5.70 | -1.38% | 4,050,500 |
| 2026-06-09 | 5.70 | 5.94 | 5.63 | 5.78 | +1.94% | 6,998,700 |
| 2026-06-08 | 5.49 | 5.77 | 5.45 | 5.67 | +1.98% | 5,051,200 |
| 2026-06-05 | 5.60 | 5.70 | 5.44 | 5.56 | -0.36% | 5,588,700 |
| 2026-06-04 | 5.51 | 5.60 | 5.46 | 5.58 | +2.39% | 8,167,600 |
| 2026-06-03 | 5.38 | 5.48 | 5.36 | 5.45 | +0.37% | 5,503,500 |
| 2026-06-02 | 5.48 | 5.60 | 5.38 | 5.43 | -1.99% | 7,057,100 |
| 2026-06-01 | 5.78 | 5.83 | 5.51 | 5.54 | -5.62% | 8,324,000 |
| 2026-05-29 | 5.94 | 5.99 | 5.87 | 5.87 | -2.00% | 7,739,000 |
| 2026-05-28 | 5.76 | 6.10 | 5.72 | 5.99 | +3.63% | 8,118,800 |
| 2026-05-27 | 5.77 | 5.94 | 5.75 | 5.78 | +2.12% | 9,741,500 |
| 2026-05-26 | 5.42 | 5.72 | 5.42 | 5.66 | +2.91% | 6,044,400 |
| 2026-05-22 | 5.31 | 5.56 | 5.31 | 5.50 | +3.38% | 6,996,500 |
| 2026-05-21 | 5.09 | 5.36 | 5.05 | 5.32 | +3.30% | 7,324,700 |
| 2026-05-20 | 5.11 | 5.18 | 5.02 | 5.15 | +0.19% | 9,882,500 |
| 2026-05-19 | 5.00 | 5.28 | 4.88 | 5.14 | +2.39% | 10,606,700 |
| 2026-05-18 | 5.08 | 5.14 | 4.96 | 5.02 | -1.95% | 9,932,800 |
| 2026-05-15 | 5.10 | 5.26 | 5.06 | 5.12 | +0.39% | 12,028,800 |
| 2026-05-14 | 5.13 | 5.20 | 5.00 | 5.10 | -0.20% | 10,678,100 |
| 2026-05-13 | 4.94 | 5.26 | 4.85 | 5.11 | +1.59% | 14,934,700 |
| 2026-05-12 | 5.18 | 5.18 | 4.81 | 5.03 | -17.00% | 33,434,400 |
| 2026-05-11 | 6.41 | 6.44 | 6.01 | 6.06 | -5.75% | 13,921,400 |
| 2026-05-08 | 6.43 | 6.53 | 6.26 | 6.43 | +0.63% | 7,103,100 |
| 2026-05-07 | 6.57 | 6.63 | 6.38 | 6.39 | -1.08% | 6,670,300 |
| 2026-05-06 | 6.46 | 6.53 | 6.36 | 6.46 | +3.03% | 4,752,600 |
| 2026-05-05 | 6.19 | 6.31 | 6.15 | 6.27 | +3.13% | 5,189,500 |
| 2026-05-04 | 6.27 | 6.35 | 6.08 | 6.08 | -3.34% | 5,574,600 |
| 2026-05-01 | 6.33 | 6.40 | 6.26 | 6.29 | +0.00% | 5,895,200 |
| 2026-04-30 | 6.20 | 6.50 | 6.20 | 6.29 | +1.94% | 9,332,600 |
| 2026-04-29 | 6.46 | 6.46 | 6.10 | 6.17 | -3.59% | 7,032,200 |
| 2026-04-28 | 6.42 | 6.55 | 6.34 | 6.40 | -0.31% | 6,640,600 |
| 2026-04-27 | 6.21 | 6.44 | 6.19 | 6.42 | +3.55% | 6,627,300 |
| 2026-04-24 | 6.42 | 6.42 | 6.16 | 6.20 | -2.82% | 7,263,900 |
| 2026-04-23 | 6.23 | 6.49 | 6.21 | 6.38 | +0.95% | 5,940,900 |
| 2026-04-22 | 6.74 | 6.81 | 6.24 | 6.32 | -6.09% | 7,421,100 |
| 2026-04-21 | 6.62 | 6.85 | 6.60 | 6.73 | +1.82% | 7,914,900 |
| 2026-04-20 | 6.45 | 6.67 | 6.44 | 6.61 | +1.85% | 6,117,900 |
| 2026-04-17 | 6.38 | 6.69 | 6.38 | 6.49 | +3.67% | 9,082,800 |
| 2026-04-16 | 6.42 | 6.51 | 6.17 | 6.26 | -1.11% | 7,134,800 |
| 2026-04-15 | 6.37 | 6.47 | 6.26 | 6.33 | +0.32% | 5,867,600 |
| 2026-04-14 | 6.23 | 6.39 | 6.18 | 6.31 | +2.77% | 5,824,900 |
| 2026-04-13 | 6.10 | 6.15 | 5.94 | 6.14 | +0.33% | 5,673,200 |
| 2026-04-10 | 6.30 | 6.33 | 6.12 | 6.12 | -2.39% | 5,108,200 |
| 2026-04-09 | 5.96 | 6.28 | 5.93 | 6.27 | +4.67% | 6,473,200 |
| 2026-04-08 | 6.18 | 6.35 | 5.96 | 5.99 | +1.87% | 9,289,400 |
| 2026-04-07 | 5.86 | 5.95 | 5.79 | 5.88 | -0.34% | 4,780,300 |
| 2026-04-06 | 5.65 | 5.92 | 5.60 | 5.90 | +4.98% | 6,197,700 |
| 2026-04-02 | 5.67 | 5.69 | 5.42 | 5.62 | -2.26% | 8,670,100 |
| 2026-04-01 | 5.81 | 5.88 | 5.62 | 5.75 | -2.71% | 8,753,200 |
| 2026-03-31 | 5.80 | 6.07 | 5.80 | 5.91 | +4.42% | 7,909,100 |
| 2026-03-30 | 5.75 | 5.84 | 5.58 | 5.66 | -1.39% | 8,003,800 |
| 2026-03-27 | 5.84 | 5.88 | 5.70 | 5.74 | -2.55% | 9,467,500 |
| 2026-03-26 | 5.93 | 6.07 | 5.85 | 5.89 | -1.51% | 7,546,100 |
| 2026-03-25 | 6.13 | 6.15 | 5.93 | 5.98 | -0.99% | 5,390,800 |
| 2026-03-24 | 6.07 | 6.25 | 6.04 | 6.04 | -1.79% | 5,289,600 |
| 2026-03-23 | 5.94 | 6.25 | 5.94 | 6.15 | +5.13% | 7,805,000 |
| 2026-03-20 | 6.09 | 6.13 | 5.83 | 5.85 | -4.26% | 9,735,800 |
| 2026-03-19 | 5.99 | 6.17 | 5.93 | 6.11 | -0.16% | 11,421,300 |
| 2026-03-18 | 6.23 | 6.42 | 6.12 | 6.12 | -2.08% | 5,782,600 |
| 2026-03-17 | 6.33 | 6.43 | 6.17 | 6.25 | -1.57% | 11,404,030 |
| 2026-03-16 | 6.44 | 6.59 | 6.34 | 6.35 | -2.16% | 6,744,904 |
| 2026-03-13 | 6.58 | 6.77 | 6.44 | 6.49 | -0.76% | 11,346,700 |
| 2026-03-12 | 6.41 | 6.59 | 6.28 | 6.54 | +0.31% | 22,876,300 |
| 2026-03-11 | 6.64 | 6.74 | 6.48 | 6.52 | -2.40% | 12,391,900 |
| 2026-03-10 | 6.45 | 6.89 | 6.43 | 6.68 | +3.09% | 19,178,240 |
| 2026-03-09 | 6.39 | 6.51 | 6.10 | 6.48 | -1.67% | 15,332,250 |
| 2026-03-06 | 6.61 | 6.65 | 6.48 | 6.59 | -1.93% | 9,876,800 |
| 2026-03-05 | 6.75 | 6.85 | 6.59 | 6.72 | -1.47% | 9,261,300 |
| 2026-03-04 | 7.09 | 7.10 | 6.80 | 6.82 | -4.21% | 14,093,900 |
| 2026-03-03 | 6.90 | 7.22 | 6.79 | 7.12 | -1.52% | 12,175,500 |
| 2026-03-02 | 7.30 | 7.36 | 7.20 | 7.23 | -2.56% | 7,629,000 |
| 2026-02-27 | 7.50 | 7.51 | 7.17 | 7.42 | -2.62% | 6,939,700 |
| 2026-02-26 | 7.57 | 7.79 | 7.56 | 7.62 | +0.40% | 5,868,100 |
| 2026-02-25 | 7.70 | 7.85 | 7.50 | 7.59 | -2.06% | 6,782,300 |
| 2026-02-24 | 7.58 | 7.78 | 7.42 | 7.75 | +1.71% | 6,917,700 |
| 2026-02-23 | 8.06 | 8.07 | 7.57 | 7.62 | -6.39% | 8,414,500 |
| 2026-02-20 | 7.74 | 8.15 | 7.70 | 8.14 | +5.58% | 9,181,900 |
| 2026-02-19 | 7.81 | 7.81 | 7.53 | 7.71 | -1.91% | 6,619,700 |
| 2026-02-18 | 7.59 | 8.02 | 7.59 | 7.86 | +1.81% | 9,245,900 |
| 2026-02-17 | 7.30 | 7.82 | 7.26 | 7.72 | +7.37% | 12,834,600 |
| 2026-02-13 | 7.08 | 7.26 | 6.96 | 7.19 | +2.28% | 8,025,200 |
| 2026-02-12 | 6.97 | 7.27 | 6.92 | 7.03 | +0.72% | 11,514,700 |
| 2026-02-11 | 7.11 | 7.13 | 6.80 | 6.98 | -1.55% | 11,420,500 |
| 2026-02-10 | 7.44 | 7.46 | 7.03 | 7.09 | -9.80% | 17,972,300 |
| 2026-02-09 | 7.45 | 7.94 | 7.43 | 7.86 | +3.97% | 17,591,500 |
| 2026-02-06 | 6.42 | 7.58 | 6.42 | 7.56 | +20.38% | 28,241,300 |
| 2026-02-05 | 6.49 | 6.64 | 6.26 | 6.28 | -4.99% | 14,997,300 |
| 2026-02-04 | 6.38 | 6.67 | 6.33 | 6.61 | +5.93% | 13,435,200 |
| 2026-02-03 | 6.16 | 6.48 | 6.09 | 6.24 | +1.13% | 11,588,100 |
| 2026-02-02 | 6.11 | 6.25 | 5.92 | 6.17 | +0.00% | 10,455,700 |
| 2026-01-30 | 6.05 | 6.33 | 6.04 | 6.17 | +1.98% | 10,287,900 |
| 2026-01-29 | 6.01 | 6.17 | 5.97 | 6.05 | -0.33% | 9,683,000 |
| 2026-01-28 | 6.33 | 6.39 | 5.96 | 6.07 | -4.11% | 11,561,300 |
| 2026-01-27 | 6.40 | 6.50 | 6.27 | 6.33 | +0.16% | 12,463,800 |
| 2026-01-26 | 6.31 | 6.40 | 6.25 | 6.32 | -0.47% | 9,452,200 |
| 2026-01-23 | 6.30 | 6.37 | 6.26 | 6.35 | +0.16% | 8,159,800 |
| 2026-01-22 | 6.22 | 6.48 | 6.22 | 6.34 | +2.59% | 16,044,300 |
| 2026-01-21 | 5.80 | 6.18 | 5.80 | 6.18 | +7.67% | 17,220,800 |
| 2026-01-20 | 5.64 | 5.96 | 5.64 | 5.74 | -0.69% | 16,082,400 |
| 2026-01-16 | 5.74 | 5.81 | 5.64 | 5.78 | +0.35% | 9,372,300 |
| 2026-01-15 | 5.71 | 5.78 | 5.61 | 5.76 | -0.69% | 8,576,700 |
| 2026-01-14 | 5.60 | 5.81 | 5.51 | 5.80 | +3.39% | 10,948,200 |
| 2026-01-13 | 5.58 | 5.73 | 5.46 | 5.61 | +0.36% | 9,535,700 |
| 2026-01-12 | 5.48 | 5.67 | 5.39 | 5.59 | -0.89% | 9,113,000 |
| 2026-01-09 | 6.03 | 6.11 | 5.59 | 5.64 | -6.00% | 15,104,800 |
| 2026-01-08 | 5.62 | 6.10 | 5.56 | 6.00 | +4.90% | 16,472,300 |
| 2026-01-07 | 5.77 | 5.87 | 5.65 | 5.72 | +0.53% | 19,901,300 |
| 2026-01-06 | 5.62 | 5.69 | 5.30 | 5.69 | +4.98% | 26,654,200 |
| 2026-01-05 | 5.29 | 5.44 | 5.20 | 5.42 | +2.46% | 13,001,900 |
| 2026-01-02 | 5.16 | 5.47 | 5.14 | 5.29 | +6.44% | 14,580,100 |
| 2025-12-31 | 5.15 | 5.16 | 4.96 | 4.97 | -3.31% | 13,266,900 |
| 2025-12-30 | 4.91 | 5.20 | 4.91 | 5.14 | +7.53% | 29,989,000 |
| 2025-12-29 | 4.61 | 4.78 | 4.61 | 4.78 | +2.80% | 11,624,000 |
| 2025-12-26 | 4.63 | 4.68 | 4.60 | 4.65 | +0.65% | 7,998,100 |
| 2025-12-24 | 4.56 | 4.66 | 4.56 | 4.62 | +1.32% | 4,780,900 |
| 2025-12-23 | 4.55 | 4.60 | 4.51 | 4.56 | +0.22% | 8,099,479 |
| 2025-12-22 | 4.56 | 4.64 | 4.45 | 4.55 | +0.44% | 19,640,551 |
| 2025-12-19 | 4.47 | 4.59 | 4.44 | 4.53 | -0.22% | 44,275,200 |
| 2025-12-18 | 4.44 | 4.61 | 4.42 | 4.54 | +3.89% | 13,368,200 |
| 2025-12-17 | 4.35 | 4.47 | 4.34 | 4.37 | +0.46% | 10,791,500 |
| 2025-12-16 | 4.29 | 4.37 | 4.28 | 4.35 | +1.16% | 9,727,700 |
| 2025-12-15 | 4.36 | 4.39 | 4.26 | 4.30 | -0.69% | 6,919,100 |
| 2025-12-12 | 4.45 | 4.55 | 4.30 | 4.33 | -2.04% | 7,637,800 |
| 2025-12-11 | 4.36 | 4.44 | 4.35 | 4.42 | +0.91% | 6,337,300 |
| 2025-12-10 | 4.36 | 4.46 | 4.36 | 4.38 | +1.62% | 7,751,200 |
| 2025-12-09 | 4.32 | 4.39 | 4.29 | 4.31 | -1.15% | 6,190,794 |
| 2025-12-08 | 4.53 | 4.53 | 4.32 | 4.36 | -4.18% | 11,247,170 |
| 2025-12-05 | 4.53 | 4.57 | 4.49 | 4.55 | +0.44% | 6,214,000 |
| 2025-12-04 | 4.60 | 4.63 | 4.51 | 4.53 | -2.37% | 8,041,700 |
| 2025-12-03 | 4.60 | 4.70 | 4.55 | 4.64 | +1.75% | 5,726,300 |
| 2025-12-02 | 4.62 | 4.63 | 4.51 | 4.56 | -0.44% | 6,110,200 |
| 2025-12-01 | 4.57 | 4.70 | 4.53 | 4.58 | -0.87% | 7,652,400 |
| 2025-11-28 | 4.63 | 4.66 | 4.60 | 4.62 | +0.00% | 3,462,200 |
| 2025-11-26 | 4.48 | 4.69 | 4.44 | 4.62 | +2.67% | 6,923,200 |
| 2025-11-25 | 4.45 | 4.59 | 4.42 | 4.50 | +2.27% | 9,296,500 |
| 2025-11-24 | 4.29 | 4.44 | 4.23 | 4.40 | +2.80% | 10,446,600 |
| 2025-11-21 | 4.19 | 4.36 | 4.18 | 4.28 | +2.64% | 11,168,200 |
| 2025-11-20 | 4.25 | 4.31 | 4.13 | 4.17 | -1.42% | 9,260,300 |
| 2025-11-19 | 4.29 | 4.35 | 4.20 | 4.23 | -0.94% | 7,201,500 |
| 2025-11-18 | 4.20 | 4.30 | 4.17 | 4.27 | +0.23% | 7,465,100 |
| 2025-11-17 | 4.50 | 4.50 | 4.23 | 4.26 | -5.96% | 14,494,100 |
| 2025-11-14 | 4.57 | 4.62 | 4.51 | 4.53 | -2.79% | 9,477,900 |
| 2025-11-13 | 4.78 | 4.86 | 4.66 | 4.66 | -3.12% | 7,486,800 |
| 2025-11-12 | 4.69 | 4.83 | 4.69 | 4.81 | +3.89% | 11,139,300 |
| 2025-11-11 | 4.52 | 4.73 | 4.50 | 4.63 | +3.35% | 10,583,800 |
| 2025-11-10 | 4.69 | 4.71 | 4.43 | 4.48 | -3.86% | 10,218,400 |
| 2025-11-07 | 4.51 | 4.69 | 4.51 | 4.66 | +2.42% | 15,499,600 |
| 2025-11-06 | 4.53 | 4.69 | 4.35 | 4.55 | -1.30% | 18,607,800 |
| 2025-11-05 | 4.44 | 4.66 | 4.43 | 4.61 | +2.90% | 15,926,000 |
| 2025-11-04 | 4.52 | 4.52 | 4.44 | 4.48 | -1.97% | 10,975,100 |
| 2025-11-03 | 4.61 | 4.62 | 4.52 | 4.57 | -0.87% | 8,991,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+17.02%). Worst month: Mar (-11.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Under Armour Inc A's (UAA) latest close?
4.99 on 2026-10-30, from the Closelook data lake's daily price record.
What is UAA's 52-week high and low?
8.15 high and 4.13 low over the trailing 52 weeks, as of 2026-10-30.
What is Under Armour Inc A's strongest and weakest month historically?
Historically, UAA's strongest calendar month has been Nov (average +17.02%) and its weakest Mar (average -11.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on UAA?
Recovery attempt under the 200-day: Trades +2.6% vs the 50-day and -16% vs the 200-day average, 38.8% below the 52-week high and +20.8% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is UAA above its 50-day and 200-day moving averages?
Under Armour Inc A trades 2.6% above its 50-day and 16.0% below its 200-day moving average (3.6% above its 20-day). As of 2026-10-30.