Free Trial

Under Armour (UA) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free UA Stock Alerts
$6.96
+0.22 (+3.26%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Under Armour Stock Price Performance

5 Day
Performance
+7.08%
1 Month
Performance
+8.07%
3 Month
Performance
-18.12%
6 Month
Performance
-13.65%
Year-To-Date
Performance
-16.65%
1 Year
Performance
+3.65%
Receive UA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Under Armour and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

UA Stock Chart for Sunday, June, 2, 2024

UA Chart by TradingView

Under Armour Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.73$6.97
+3.49%		$6.97$6.693.70 million shs$3.03 billion
05/30/2024$6.74$6.73
-0.15%		$6.83$6.632.77 million shs$2.93 billion
05/29/2024$6.67$6.74
+1.13%		$6.84$6.562.80 million shs$2.93 billion
05/28/2024$6.50$6.67
+2.54%		$6.67$6.522.07 million shs$2.90 billion
05/27/2024$6.50$6.50$6.62$6.453.06 million shs$2.83 billion
05/24/2024$6.53$6.51
-0.38%		$6.62$6.453.06 million shs$2.83 billion
05/23/2024$6.75$6.53
-3.26%		$6.67$6.483.65 million shs$2.84 billion
05/22/2024$6.63$6.75
+1.89%		$6.77$6.593.08 million shs$2.94 billion
05/21/2024$6.51$6.63
+1.77%		$6.67$6.513.21 million shs$2.88 billion
05/20/2024$6.63$6.51
-1.81%		$6.74$6.495.74 million shs$2.83 billion
05/17/2024$6.63$6.64
+0.08%		$6.70$6.425.21 million shs$2.89 billion
05/16/2024$6.66$6.63
-0.38%		$6.87$6.1114.47 million shs$2.89 billion
05/15/2024$6.69$6.66
-0.52%		$6.76$6.633.58 million shs$2.90 billion
05/14/2024$6.67$6.69
+0.38%		$6.87$6.682.86 million shs$2.91 billion
05/13/2024$6.55$6.67
+1.76%		$6.86$6.612.89 million shs$2.90 billion
05/10/2024$6.64$6.57
-1.13%		$6.67$6.513.15 million shs$2.86 billion
05/09/2024$6.55$6.64
+1.45%		$6.65$6.511.99 million shs$2.89 billion
05/08/2024$6.56$6.55
-0.23%		$6.56$6.463.07 million shs$2.85 billion
05/07/2024$6.55$6.56
+0.15%		$6.63$6.543.46 million shs$2.86 billion
05/06/2024$6.56$6.55
-0.15%		$6.69$6.514.08 million shs$2.85 billion
05/03/2024$6.52$6.56
+0.61%		$6.68$6.522.43 million shs$2.86 billion
05/02/2024$6.44$6.52
+1.24%		$6.61$6.423.14 million shs$2.84 billion
05/01/2024$6.52$6.44
-1.23%		$6.57$6.363.46 million shs$2.80 billion
04/30/2024$6.59$6.52
-1.06%		$6.56$6.472.37 million shs$2.84 billion
04/29/2024$6.55$6.59
+0.61%		$6.63$6.561.95 million shs$2.87 billion
04/26/2024$6.48$6.55
+1.16%		$6.65$6.491.68 million shs$2.85 billion
04/25/2024$6.61$6.48
-2.04%		$6.57$6.432.10 million shs$2.82 billion
04/24/2024$6.62$6.61
-0.15%		$6.66$6.541.70 million shs$2.88 billion
04/23/2024$6.56$6.62
+0.91%		$6.68$6.571.63 million shs$2.88 billion
04/22/2024$6.47$6.56
+1.39%		$6.65$6.493.20 million shs$2.86 billion
04/19/2024$6.36$6.47
+1.73%		$6.58$6.402.78 million shs$2.82 billion
04/18/2024$6.30$6.36
+0.95%		$6.45$6.281.85 million shs$2.77 billion
04/17/2024$6.32$6.30
-0.24%		$6.39$6.262.52 million shs$2.74 billion
04/16/2024$6.28$6.32
+0.56%		$6.34$6.173.52 million shs$2.75 billion
04/15/2024$6.29$6.28
-0.16%		$6.40$6.262.86 million shs$2.73 billion
04/12/2024$6.39$6.29
-1.56%		$6.36$6.232.99 million shs$2.74 billion
04/11/2024$6.45$6.39
-0.93%		$6.64$6.383.07 million shs$2.78 billion
04/10/2024$6.55$6.45
-1.53%		$6.51$6.383.40 million shs$2.81 billion
04/09/2024$6.52$6.55
+0.46%		$6.61$6.512.67 million shs$2.85 billion
04/08/2024$6.55$6.52
-0.46%		$6.67$6.512.37 million shs$2.84 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$6.63$6.55
-1.21%		$6.69$6.542.20 million shs$2.85 billion
04/04/2024$6.69$6.63
-0.90%		$6.89$6.593.03 million shs$2.89 billion
04/03/2024$6.81$6.69
-1.69%		$6.82$6.672.79 million shs$2.91 billion
04/02/2024$7.02$6.81
-3.06%		$6.92$6.743.54 million shs$2.96 billion
04/01/2024$7.14$7.02
-1.68%		$7.14$6.992.24 million shs$3.06 billion
03/29/2024$7.14$7.14$7.14$6.963.59 million shs$3.11 billion
03/28/2024$6.97$7.14
+2.44%		$7.14$6.963.57 million shs$3.11 billion
03/27/2024$6.83$6.97
+2.12%		$6.98$6.872.39 million shs$3.03 billion
03/26/2024$6.83$6.83
-0.07%		$6.96$6.821.94 million shs$2.97 billion
03/25/2024$6.89$6.83
-0.87%		$7.06$6.812.93 million shs$2.97 billion
03/22/2024$7.09$6.89
-2.82%		$7.03$6.892.62 million shs$3.00 billion
03/21/2024$6.99$7.09
+1.50%		$7.13$6.973.82 million shs$3.09 billion
03/20/2024$6.95$6.99
+0.50%		$7.01$6.884.22 million shs$3.04 billion
03/19/2024$6.94$6.95
+0.14%		$7.01$6.834.16 million shs$3.03 billion
03/18/2024$6.95$6.94
-0.14%		$7.01$6.755.97 million shs$3.02 billion
03/15/2024$6.99$6.95
-0.57%		$7.04$6.916.36 million shs$3.03 billion
03/14/2024$7.78$6.99
-10.15%		$7.37$6.8516.24 million shs$3.04 billion
03/13/2024$7.79$7.78
-0.06%		$7.98$7.772.18 million shs$3.39 billion
03/12/2024$7.93$7.79
-1.83%		$7.87$7.673.41 million shs$3.39 billion
03/11/2024$8.04$7.93
-1.37%		$8.12$7.852.42 million shs$3.45 billion
03/08/2024$8.17$8.04
-1.59%		$8.31$8.013.23 million shs$3.50 billion
03/07/2024$8.22$8.17
-0.61%		$8.29$8.152.12 million shs$3.56 billion
03/06/2024$8.27$8.22
-0.60%		$8.33$8.132.18 million shs$3.58 billion
03/05/2024$8.45$8.27
-2.13%		$8.47$8.222.44 million shs$3.60 billion
03/04/2024$8.50$8.45
-0.59%		$8.61$8.302.31 million shs$3.68 billion
03/01/2024$8.54$8.50
-0.47%		$8.63$8.441.82 million shs$3.70 billion
02/29/2024$8.61$8.54
-0.81%		$8.68$8.502.04 million shs$3.72 billion

Related Companies:
This page (NYSE:UA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders