Get the Stockscreener App
6.52
1.06%
-0.07
Pre-market:
6.47
-0.05
-0.77%
Under Armour Inc Stock (UA) Price History
The historical daily chart and data for Under Armour Inc stock (UA), show that the latest closing stock price as of April 30, 2024, is $6.52.
- Under Armour Inc all-time high stock price is $105.89, occurred on September 17, 2015.
- The lowest Under Armour Inc stock price recorded was $5.74 on September 30, 2022. Since then, Under Armour Inc's stock price has risen over 13.59% to $6.52 now.
- The 52-week high stock price for UA is $8.99, representing a 37.88% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for UA is $5.86, indicating a -10.12% decrease from the current share price, occurred on September 27, 2023.
- The closing price of Under Armour Inc (UA) stock in the beginning of 2023 was $18.08. The stock closed the year at $8.92, a loss of over -50.66% for the year.
The table below shows more information about UA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $6.56 | $6.47 | $0.09 | 2,308,388.0 | -1.06% |
| Apr 29, 2024 | $6.63 | $6.56 | $0.07 | 1,915,583.0 | +0.61% |
| Apr 26, 2024 | $6.64 | $6.49 | $0.155 | 1,675,214.0 | +1.08% |
| Apr 25, 2024 | $6.57 | $6.43 | $0.1399 | 2,095,736.0 | -1.97% |
| Apr 24, 2024 | $6.66 | $6.54 | $0.1175 | 1,700,420.0 | -0.15% |
| Apr 23, 2024 | $6.68 | $6.55 | $0.13 | 1,612,467.0 | +0.91% |
| Apr 22, 2024 | $6.64 | $6.49 | $0.16 | 3,196,534.0 | +1.39% |
| Apr 19, 2024 | $6.58 | $6.40 | $0.18 | 2,763,438.0 | +1.73% |
| Apr 18, 2024 | $6.45 | $6.28 | $0.165 | 1,864,697.0 | +0.95% |
| Apr 17, 2024 | $6.39 | $6.26 | $0.1349 | 2,494,546.0 | -0.16% |
| Apr 16, 2024 | $6.33 | $6.17 | $0.165 | 3,501,247.0 | +0.48% |
| Apr 15, 2024 | $6.39 | $6.26 | $0.135 | 2,860,901.0 | -0.16% |
| Apr 12, 2024 | $6.36 | $6.23 | $0.13 | 2,987,256.0 | -1.56% |
| Apr 11, 2024 | $6.63 | $6.38 | $0.255 | 3,066,203.0 | -0.93% |
| Apr 10, 2024 | $6.51 | $6.38 | $0.13 | 3,397,998.0 | -1.53% |
| Apr 09, 2024 | $6.61 | $6.51 | $0.096 | 2,667,244.0 | +0.61% |
| Apr 08, 2024 | $6.67 | $6.51 | $0.16 | 2,153,628.0 | -0.61% |
| Apr 05, 2024 | $6.69 | $6.54 | $0.15 | 2,202,716.0 | -1.21% |
| Apr 04, 2024 | $6.89 | $6.59 | $0.30 | 3,033,209.0 | -0.90% |
| Apr 03, 2024 | $6.82 | $6.67 | $0.15 | 2,788,531.0 | -1.76% |
| Apr 02, 2024 | $6.92 | $6.74 | $0.185 | 3,540,251.0 | -2.99% |
Under Armour Inc Stock (UA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Under Armour Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Under Armour Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Under Armour Inc Stock (UA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $7.14 | $6.17 | $0.97 | 58,379,797.0 | -8.68% |
| Mar, 2024 | $8.63 | $6.75 | $1.88 | 76,864,347.0 | -16.39% |
| Feb, 2024 | $8.68 | $7.22 | $1.46 | 67,287,177.0 | +15.41% |
| Jan, 2024 | $8.38 | $6.92 | $1.46 | 64,091,681.0 | -11.38% |
Under Armour Inc Stock (UA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.99 | $7.62 | $1.37 | 73,600,289.0 | +9.01% |
| Nov, 2023 | $7.82 | $6.17 | $1.65 | 72,351,003.0 | +19.13% |
| Oct, 2023 | $7.00 | $6.00 | $1.00 | 67,366,284.0 | +0.78% |
| Sep, 2023 | $7.12 | $5.86 | $1.26 | 73,258,801.0 | -7.40% |
| Aug, 2023 | $7.39 | $6.37 | $1.02 | 81,950,799.0 | -7.14% |
| Jul, 2023 | $7.76 | $6.52 | $1.24 | 52,383,882.0 | +10.58% |
| Jun, 2023 | $7.25 | $6.43 | $0.815 | 63,269,376.0 | +1.98% |
| May, 2023 | $8.08 | $6.42 | $1.66 | 90,035,074.0 | -18.16% |
| Apr, 2023 | $8.62 | $7.75 | $0.87 | 35,578,602.0 | -5.74% |
| Mar, 2023 | $8.98 | $7.02 | $1.96 | 82,438,669.0 | -3.07% |
| Feb, 2023 | $11.41 | $8.53 | $2.89 | 60,758,540.0 | -19.27% |
| Jan, 2023 | $10.90 | $8.87 | $2.03 | 44,144,082.0 | +22.20% |
Under Armour Inc Stock (UA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.46 | $8.18 | $1.28 | 59,811,650.0 | +2.29% |
| Nov, 2022 | $8.75 | $6.22 | $2.53 | 77,920,504.0 | +32.93% |
| Oct, 2022 | $6.77 | $5.82 | $0.95 | 56,266,950.0 | +10.07% |
| Sep, 2022 | $8.26 | $5.74 | $2.52 | 94,127,803.0 | -21.48% |
| Aug, 2022 | $9.40 | $7.57 | $1.83 | 73,816,934.0 | -8.11% |
| Jul, 2022 | $8.28 | $7.22 | $1.06 | 55,165,541.0 | +8.83% |
| Jun, 2022 | $10.39 | $7.42 | $2.97 | 116,018,347.0 | -21.75% |
| May, 2022 | $14.59 | $8.09 | $6.50 | 155,804,668.0 | -31.64% |
| Apr, 2022 | $15.78 | $13.59 | $2.19 | 55,564,928.0 | -8.80% |
| Mar, 2022 | $16.52 | $12.61 | $3.91 | 90,615,317.0 | -0.45% |
| Feb, 2022 | $17.75 | $13.39 | $4.36 | 83,234,126.0 | -2.25% |
| Jan, 2022 | $18.65 | $14.95 | $3.70 | 56,750,588.0 | -11.36% |
1.46%
0.00%
Cap:
|
Volume (24h):