5 DAY PERFORMANCE
+8.48%
1 MONTH PERFORMANCE
+34.95%
3 MONTH PERFORMANCE
+82.67%
6 MONTH PERFORMANCE
+50.87%
YEAR-TO-DATE PERFORMANCE
+56.94%
1 YEAR PERFORMANCE
+8.03%
Under Armour Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $7.59 | $7.79 (2.64%) | $8.02 | $7.59 | 5.70 M | $3.39 B |
| 02/17/2026 | $7.30 | $7.72 (5.75%) | $7.82 | $7.26 | 12.83 M | $3.28 B |
| 02/13/2026 | $7.08 | $7.19 (1.55%) | $7.26 | $6.96 | 8.03 M | $3.05 B |
| 02/12/2026 | $6.97 | $7.03 (0.86%) | $7.27 | $6.92 | 11.51 M | $2.99 B |
| 02/11/2026 | $7.11 | $6.98 (-1.83%) | $7.13 | $6.80 | 11.42 M | $2.97 B |
| 02/10/2026 | $7.44 | $7.09 (-4.7%) | $7.46 | $7.03 | 17.97 M | $3.01 B |
| 02/09/2026 | $7.45 | $7.86 (5.5%) | $7.94 | $7.43 | 17.59 M | $3.34 B |
| 02/06/2026 | $6.42 | $7.56 (17.76%) | $7.58 | $6.42 | 28.24 M | $3.21 B |
| 02/05/2026 | $6.49 | $6.28 (-3.24%) | $6.64 | $6.26 | 15.00 M | $2.67 B |
| 02/04/2026 | $6.38 | $6.61 (3.61%) | $6.67 | $6.33 | 13.44 M | $2.81 B |
| 02/03/2026 | $6.16 | $6.24 (1.3%) | $6.48 | $6.09 | 11.59 M | $2.65 B |
| 02/02/2026 | $6.11 | $6.17 (0.98%) | $6.25 | $5.92 | 10.46 M | $2.62 B |
| 01/30/2026 | $6.05 | $6.17 (1.98%) | $6.33 | $6.04 | 10.29 M | $2.64 B |
| 01/29/2026 | $6.01 | $6.05 (0.67%) | $6.17 | $5.97 | 9.68 M | $2.59 B |
| 01/28/2026 | $6.33 | $6.07 (-4.11%) | $6.39 | $5.96 | 11.56 M | $2.60 B |
| 01/27/2026 | $6.40 | $6.33 (-1.09%) | $6.50 | $6.27 | 12.46 M | $2.71 B |
| 01/26/2026 | $6.31 | $6.32 (0.16%) | $6.40 | $6.25 | 9.45 M | $2.71 B |
| 01/23/2026 | $6.30 | $6.35 (0.79%) | $6.37 | $6.26 | 8.16 M | $2.72 B |
| 01/22/2026 | $6.22 | $6.34 (1.93%) | $6.48 | $6.22 | 16.04 M | $2.72 B |
| 01/21/2026 | $5.80 | $6.18 (6.55%) | $6.18 | $5.80 | 17.22 M | $2.65 B |
| 01/20/2026 | $5.64 | $5.74 (1.77%) | $5.96 | $5.64 | 16.08 M | $2.46 B |
| 01/16/2026 | $5.74 | $5.78 (0.7%) | $5.81 | $5.64 | 9.37 M | $2.48 B |
| 01/15/2026 | $5.71 | $5.76 (0.88%) | $5.78 | $5.61 | 8.58 M | $2.47 B |
| 01/14/2026 | $5.60 | $5.80 (3.57%) | $5.81 | $5.51 | 10.95 M | $2.48 B |
| 01/13/2026 | $5.58 | $5.61 (0.54%) | $5.73 | $5.46 | 9.54 M | $2.40 B |
| 01/12/2026 | $5.48 | $5.59 (2.01%) | $5.67 | $5.39 | 9.11 M | $2.39 B |
| 01/09/2026 | $6.03 | $5.64 (-6.47%) | $6.11 | $5.59 | 15.10 M | $2.42 B |
| 01/08/2026 | $5.62 | $6.00 (6.76%) | $6.10 | $5.56 | 16.47 M | $2.57 B |
| 01/07/2026 | $5.77 | $5.72 (-0.87%) | $5.87 | $5.65 | 19.90 M | $2.45 B |
| 01/06/2026 | $5.62 | $5.69 (1.25%) | $5.69 | $5.30 | 26.65 M | $2.44 B |
| 01/05/2026 | $5.29 | $5.42 (2.46%) | $5.44 | $5.20 | 13.00 M | $2.32 B |
| 01/02/2026 | $5.16 | $5.29 (2.52%) | $5.47 | $5.14 | 14.58 M | $2.27 B |
| 12/31/2025 | $5.15 | $4.97 (-3.5%) | $5.16 | $4.96 | 13.27 M | $2.13 B |
| 12/30/2025 | $4.91 | $5.14 (4.68%) | $5.20 | $4.91 | 29.99 M | $2.20 B |
| 12/29/2025 | $4.61 | $4.78 (3.69%) | $4.78 | $4.61 | 11.62 M | $2.05 B |
| 12/26/2025 | $4.63 | $4.65 (0.43%) | $4.68 | $4.60 | 8.00 M | $1.99 B |
| 12/24/2025 | $4.56 | $4.62 (1.32%) | $4.66 | $4.56 | 4.78 M | $1.98 B |
| 12/23/2025 | $4.55 | $4.56 (0.22%) | $4.60 | $4.51 | 8.10 M | $1.95 B |
| 12/22/2025 | $4.56 | $4.55 (-0.22%) | $4.64 | $4.45 | 19.64 M | $1.95 B |
| 12/19/2025 | $4.47 | $4.53 (1.34%) | $4.59 | $4.44 | 44.28 M | $1.94 B |
| 12/18/2025 | $4.44 | $4.54 (2.25%) | $4.61 | $4.42 | 13.37 M | $1.94 B |
| 12/17/2025 | $4.35 | $4.37 (0.46%) | $4.47 | $4.34 | 10.79 M | $1.87 B |
| 12/16/2025 | $4.29 | $4.35 (1.4%) | $4.37 | $4.28 | 9.73 M | $1.86 B |
| 12/15/2025 | $4.36 | $4.30 (-1.38%) | $4.39 | $4.26 | 6.92 M | $1.84 B |
| 12/12/2025 | $4.45 | $4.33 (-2.7%) | $4.55 | $4.30 | 7.64 M | $1.85 B |
| 12/11/2025 | $4.36 | $4.42 (1.38%) | $4.44 | $4.35 | 6.34 M | $1.89 B |
| 12/10/2025 | $4.36 | $4.38 (0.46%) | $4.46 | $4.36 | 7.75 M | $1.87 B |
| 12/09/2025 | $4.32 | $4.31 (-0.23%) | $4.39 | $4.29 | 6.19 M | $1.84 B |
| 12/08/2025 | $4.53 | $4.36 (-3.75%) | $4.53 | $4.32 | 11.25 M | $1.86 B |
| 12/05/2025 | $4.53 | $4.55 (0.44%) | $4.57 | $4.49 | 6.21 M | $1.94 B |
| 12/04/2025 | $4.60 | $4.53 (-1.52%) | $4.63 | $4.51 | 8.04 M | $1.93 B |
| 12/03/2025 | $4.60 | $4.64 (0.87%) | $4.70 | $4.55 | 5.73 M | $1.98 B |
| 12/02/2025 | $4.62 | $4.56 (-1.3%) | $4.63 | $4.51 | 6.11 M | $1.95 B |
| 12/01/2025 | $4.57 | $4.58 (0.22%) | $4.70 | $4.53 | 7.65 M | $1.96 B |
| 11/28/2025 | $4.63 | $4.62 (-0.22%) | $4.66 | $4.60 | 3.46 M | $1.97 B |
| 11/26/2025 | $4.48 | $4.62 (3.12%) | $4.69 | $4.44 | 6.92 M | $1.97 B |
| 11/25/2025 | $4.45 | $4.50 (1.12%) | $4.59 | $4.42 | 9.30 M | $1.92 B |
| 11/24/2025 | $4.29 | $4.40 (2.56%) | $4.44 | $4.22 | 10.45 M | $1.88 B |
| 11/21/2025 | $4.19 | $4.28 (2.15%) | $4.36 | $4.18 | 11.17 M | $1.83 B |
| 11/20/2025 | $4.25 | $4.17 (-1.88%) | $4.31 | $4.13 | 9.26 M | $1.78 B |
| 11/19/2025 | $4.29 | $4.23 (-1.4%) | $4.35 | $4.20 | 7.20 M | $1.81 B |
| 11/18/2025 | $4.20 | $4.27 (1.67%) | $4.30 | $4.17 | 7.47 M | $1.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
