Under Armour Inc A (UAA) — 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 | 6.10 | 6.31 | 5.70 | 6.11 | -4.53% | 15,954,800 |
| 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 |
| 2025-10-31 | 4.50 | 4.62 | 4.45 | 4.61 | +1.32% | 10,836,900 |
| 2025-10-30 | 4.62 | 4.63 | 4.47 | 4.55 | -1.52% | 12,248,400 |
| 2025-10-29 | 4.70 | 4.76 | 4.61 | 4.62 | -2.12% | 11,360,100 |
| 2025-10-28 | 4.82 | 4.83 | 4.71 | 4.72 | -2.68% | 10,112,000 |
| 2025-10-27 | 4.86 | 4.94 | 4.82 | 4.85 | +0.83% | 9,498,500 |
| 2025-10-24 | 4.88 | 4.91 | 4.80 | 4.81 | -0.82% | 7,888,500 |
| 2025-10-23 | 4.79 | 4.87 | 4.76 | 4.85 | +1.46% | 8,176,300 |
| 2025-10-22 | 4.77 | 4.82 | 4.74 | 4.78 | -0.21% | 9,421,900 |
| 2025-10-21 | 4.75 | 4.89 | 4.72 | 4.79 | +1.27% | 8,770,500 |
| 2025-10-20 | 4.80 | 4.89 | 4.73 | 4.73 | -1.05% | 8,049,900 |
| 2025-10-17 | 4.77 | 4.82 | 4.74 | 4.78 | +0.42% | 6,619,200 |
| 2025-10-16 | 4.81 | 4.85 | 4.76 | 4.76 | -0.83% | 7,526,700 |
| 2025-10-15 | 4.88 | 4.96 | 4.80 | 4.80 | -1.84% | 7,005,600 |
| 2025-10-14 | 4.78 | 4.94 | 4.75 | 4.89 | +1.03% | 8,718,600 |
| 2025-10-13 | 4.78 | 4.90 | 4.77 | 4.84 | +1.89% | 9,360,400 |
| 2025-10-10 | 4.84 | 4.84 | 4.72 | 4.75 | -1.25% | 10,563,200 |
| 2025-10-09 | 4.96 | 5.02 | 4.79 | 4.81 | -2.83% | 9,135,300 |
| 2025-10-08 | 4.87 | 4.96 | 4.83 | 4.95 | +2.06% | 7,659,000 |
| 2025-10-07 | 4.99 | 5.06 | 4.84 | 4.85 | -3.00% | 8,628,700 |
| 2025-10-06 | 5.06 | 5.06 | 4.96 | 5.00 | -0.99% | 7,461,000 |
| 2025-10-03 | 5.11 | 5.14 | 5.03 | 5.05 | -0.79% | 8,576,500 |
| 2025-10-02 | 5.07 | 5.15 | 5.04 | 5.09 | +1.19% | 9,883,400 |
| 2025-10-01 | 5.01 | 5.11 | 4.99 | 5.03 | +0.80% | 10,613,900 |
| 2025-09-30 | 5.00 | 5.05 | 4.90 | 4.99 | -0.20% | 8,594,419 |
| 2025-09-29 | 5.02 | 5.05 | 4.94 | 5.00 | +0.60% | 9,091,647 |
| 2025-09-26 | 4.80 | 5.01 | 4.79 | 4.97 | +4.19% | 14,483,000 |
| 2025-09-25 | 4.83 | 4.83 | 4.72 | 4.77 | -1.45% | 11,912,700 |
| 2025-09-24 | 4.78 | 4.86 | 4.78 | 4.84 | +1.26% | 10,013,700 |
| 2025-09-23 | 4.82 | 4.96 | 4.78 | 4.78 | +0.00% | 12,853,800 |
| 2025-09-22 | 4.82 | 4.89 | 4.78 | 4.78 | -1.04% | 11,119,500 |
| 2025-09-19 | 4.95 | 4.97 | 4.83 | 4.83 | -2.42% | 16,215,700 |
| 2025-09-18 | 4.91 | 5.05 | 4.89 | 4.95 | +1.85% | 12,189,800 |
| 2025-09-17 | 4.87 | 5.03 | 4.84 | 4.86 | +0.00% | 13,202,800 |
| 2025-09-16 | 4.88 | 4.93 | 4.82 | 4.86 | -0.41% | 10,944,200 |
| 2025-09-15 | 4.79 | 4.97 | 4.76 | 4.88 | +0.62% | 10,825,000 |
| 2025-09-12 | 4.98 | 5.01 | 4.78 | 4.85 | -3.58% | 19,402,000 |
| 2025-09-11 | 5.00 | 5.05 | 4.97 | 5.03 | +0.60% | 9,107,400 |
| 2025-09-10 | 5.00 | 5.04 | 4.91 | 5.00 | -0.79% | 13,074,400 |
| 2025-09-09 | 5.08 | 5.13 | 5.01 | 5.04 | -1.18% | 8,221,900 |
| 2025-09-08 | 5.12 | 5.12 | 4.99 | 5.10 | -0.78% | 10,115,400 |
| 2025-09-05 | 5.23 | 5.30 | 5.10 | 5.14 | -2.28% | 9,345,200 |
| 2025-09-04 | 5.06 | 5.31 | 5.04 | 5.26 | +3.95% | 13,690,000 |
| 2025-09-03 | 5.02 | 5.09 | 5.00 | 5.06 | +0.60% | 10,271,400 |
| 2025-09-02 | 4.95 | 5.07 | 4.95 | 5.03 | +0.60% | 13,475,800 |
| 2025-08-29 | 5.01 | 5.08 | 4.96 | 5.00 | -0.40% | 10,531,200 |
| 2025-08-28 | 5.07 | 5.12 | 5.00 | 5.02 | -0.40% | 11,861,400 |
| 2025-08-27 | 5.00 | 5.14 | 5.00 | 5.04 | +1.00% | 13,281,600 |
| 2025-08-26 | 5.09 | 5.13 | 4.95 | 4.99 | -1.58% | 12,821,400 |
| 2025-08-25 | 5.11 | 5.18 | 5.00 | 5.07 | -1.36% | 16,467,500 |
| 2025-08-22 | 5.07 | 5.19 | 5.02 | 5.14 | +1.78% | 12,239,800 |
| 2025-08-21 | 5.08 | 5.10 | 4.94 | 5.05 | -1.56% | 16,838,700 |
| 2025-08-20 | 5.13 | 5.30 | 5.10 | 5.13 | +0.98% | 13,439,100 |
| 2025-08-19 | 5.30 | 5.38 | 5.05 | 5.08 | -1.74% | 17,601,400 |
| 2025-08-18 | 5.18 | 5.31 | 5.14 | 5.17 | +0.00% | 15,829,000 |
| 2025-08-15 | 5.18 | 5.37 | 5.03 | 5.17 | +5.08% | 30,531,300 |
| 2025-08-14 | 5.00 | 5.00 | 4.85 | 4.92 | -2.77% | 20,825,500 |
| 2025-08-13 | 5.06 | 5.15 | 5.00 | 5.06 | +0.60% | 23,318,500 |
| 2025-08-12 | 5.14 | 5.15 | 4.99 | 5.03 | -1.76% | 25,218,300 |
| 2025-08-11 | 5.60 | 5.63 | 5.09 | 5.12 | -5.88% | 25,100,200 |
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 2026-08-07
Quick answers
What is Under Armour Inc A's (UAA) latest close?
6.11 on 2026-08-07, 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 2026-08-07.
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 965 daily bars in the Closelook data lake.