Indicators

Markets:

News

Under Armour, Inc. Class C Common Stock (NY:UA)

4.900 -0.980 (-16.67%)

Official Closing Price Updated: 7:00 PM EDT, May 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	5.111	5.120	4.665	4.900	8,425,743	-0.98(-16.67%)
May 11, 2026	6.230	6.229	5.840	5.880	3,360,611	-0.37(-5.92%)
May 08, 2026	6.290	6.340	6.100	6.250	1,896,911	+0.03(+0.48%)
May 07, 2026	6.270	6.410	6.195	6.220	1,570,898	-0.03(-0.48%)
May 06, 2026	6.230	6.323	6.160	6.250	1,344,996	+0.17(+2.80%)
May 05, 2026	5.960	6.105	5.930	6.080	2,361,148	+0.17(+2.88%)
May 04, 2026	6.080	6.135	5.910	5.910	2,366,190	-0.18(-2.96%)
May 01, 2026	6.120	6.170	6.050	6.090	2,156,494	+0.02(+0.33%)
Apr 30, 2026	5.980	6.260	5.960	6.070	2,465,138	+0.11(+1.85%)
Apr 29, 2026	6.150	6.225	5.885	5.960	1,922,572	-0.23(-3.72%)
Apr 28, 2026	6.250	6.315	6.150	6.190	1,817,647	-0.01(-0.16%)
Apr 27, 2026	5.990	6.210	5.990	6.200	2,402,454	+0.21(+3.51%)
Apr 24, 2026	6.170	6.180	5.950	5.990	1,603,253	-0.20(-3.23%)
Apr 23, 2026	6.100	6.270	6.025	6.190	2,178,781	+0.08(+1.31%)
Apr 22, 2026	6.600	6.650	6.065	6.110	2,576,215	-0.40(-6.14%)
Apr 21, 2026	6.450	6.650	6.380	6.510	2,690,404	+0.06(+0.93%)
Apr 20, 2026	6.240	6.480	6.240	6.450	3,988,663	+0.15(+2.38%)
Apr 17, 2026	6.260	6.500	6.250	6.300	4,001,141	+0.22(+3.62%)
Apr 16, 2026	6.130	6.290	5.985	6.080	2,793,210	-0.07(-1.14%)
Apr 15, 2026	6.140	6.290	6.085	6.150	1,679,986	+0.01(+0.16%)
Apr 14, 2026	6.040	6.225	6.020	6.140	2,135,200	+0.15(+2.50%)
Apr 13, 2026	5.930	6.006	5.800	5.990	1,959,665	-0.01(-0.17%)
Apr 10, 2026	6.130	6.197	5.990	6.000	1,670,841	-0.12(-1.96%)
Apr 09, 2026	5.830	6.140	5.830	6.120	2,514,721	+0.25(+4.26%)
Apr 08, 2026	6.040	6.235	5.845	5.870	2,692,648	+0.11(+1.91%)
Apr 07, 2026	5.670	5.810	5.655	5.760	2,653,508	-0.01(-0.17%)
Apr 06, 2026	5.480	5.790	5.480	5.770	2,204,055	+0.27(+4.91%)
Apr 02, 2026	5.520	5.570	5.300	5.500	2,300,307	-0.10(-1.79%)
Apr 01, 2026	5.710	5.750	5.500	5.600	2,546,846	-0.19(-3.28%)
Mar 31, 2026	5.710	5.940	5.690	5.790	4,471,746	+0.26(+4.70%)
Mar 30, 2026	5.650	5.740	5.460	5.530	3,095,927	-0.10(-1.78%)
Mar 27, 2026	5.730	5.770	5.575	5.630	1,993,825	-0.13(-2.26%)
Mar 26, 2026	5.810	5.920	5.735	5.760	1,945,695	-0.09(-1.54%)
Mar 25, 2026	5.980	5.995	5.755	5.850	2,232,690	-0.05(-0.85%)
Mar 24, 2026	5.890	6.070	5.860	5.900	1,912,364	-0.06(-1.01%)
Mar 23, 2026	5.800	6.070	5.800	5.960	2,014,211	+0.25(+4.38%)
Mar 20, 2026	5.990	5.990	5.670	5.710	3,468,367	-0.23(-3.87%)
Mar 19, 2026	5.850	5.960	5.780	5.940	2,392,625	+0.00(+0.00%)
Mar 18, 2026	6.040	6.200	5.930	5.940	2,210,520	-0.14(-2.30%)
Mar 17, 2026	6.230	6.255	6.040	6.080	2,160,551	-0.11(-1.78%)
Mar 16, 2026	6.320	6.375	6.180	6.190	2,278,213	-0.08(-1.28%)
Mar 13, 2026	6.350	6.520	6.210	6.270	2,034,466	-0.02(-0.32%)
Mar 12, 2026	6.200	6.355	6.100	6.290	2,347,678	-0.01(-0.16%)
Mar 11, 2026	6.470	6.510	6.290	6.300	2,325,060	-0.17(-2.63%)
Mar 10, 2026	6.220	6.650	6.180	6.470	3,719,511	+0.21(+3.35%)
Mar 09, 2026	6.260	6.290	5.895	6.260	5,402,764	-0.15(-2.34%)
Mar 06, 2026	6.400	6.495	6.321	6.410	2,786,507	-0.14(-2.14%)
Mar 05, 2026	6.600	6.740	6.470	6.550	2,932,333	-0.15(-2.24%)
Mar 04, 2026	7.040	7.040	6.670	6.700	2,895,846	-0.27(-3.87%)
Mar 03, 2026	6.700	7.080	6.650	6.970	3,619,122	-0.10(-1.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.