Under Armour Inc A (UAA) went public on November 18, 2005, when it opened at a split-adjusted price of $4.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $6.33 | $6.63 | $4.81 | $5.12 | 120,182,700 |
April 2026 | $5.81 | $6.85 | $5.42 | $6.29 | 147,146,800 |
March 2026 | $7.30 | $7.36 | $5.58 | $5.91 | 230,662,424 |
February 2026 | $6.11 | $8.15 | $5.92 | $7.42 | 218,046,200 |
January 2026 | $5.16 | $6.50 | $5.14 | $6.17 | 264,216,000 |
December 2025 | $4.57 | $5.20 | $4.26 | $4.97 | 253,389,494 |
November 2025 | $4.61 | $4.86 | $4.13 | $4.62 | 198,623,700 |
October 2025 | $5.01 | $5.15 | $4.45 | $4.61 | 208,114,500 |
September 2025 | $4.95 | $5.31 | $4.72 | $4.99 | 248,149,766 |
August 2025 | $6.53 | $6.86 | $4.85 | $5.00 | 366,177,200 |
July 2025 | $6.82 | $7.57 | $6.59 | $6.64 | 217,051,100 |
June 2025 | $6.68 | $7.17 | $6.15 | $6.83 | 187,594,190 |
May 2025 | $5.73 | $7.01 | $5.61 | $6.71 | 333,973,200 |
April 2025 | $6.30 | $6.69 | $4.78 | $5.72 | 381,430,962 |
March 2025 | $6.91 | $7.48 | $6.10 | $6.25 | 304,736,718 |
February 2025 | $8.07 | $8.65 | $6.75 | $6.81 | 222,262,173 |
January 2025 | $8.40 | $8.72 | $7.71 | $8.35 | 180,777,770 |
December 2024 | $9.72 | $10.53 | $8.05 | $8.28 | 188,005,084 |
November 2024 | $8.57 | $11.89 | $8.49 | $9.71 | 235,067,576 |
October 2024 | $8.88 | $9.58 | $8.23 | $8.55 | 250,297,070 |
September 2024 | $7.65 | $9.03 | $6.65 | $8.91 | 318,901,309 |
August 2024 | $6.95 | $8.63 | $6.17 | $7.69 | 324,737,719 |
July 2024 | $6.67 | $7.14 | $6.33 | $6.97 | 252,199,765 |
June 2024 | $7.20 | $7.28 | $6.58 | $6.67 | 173,433,822 |
May 2024 | $6.74 | $7.21 | $6.18 | $7.19 | 230,963,837 |