UAA - Under Armour, Inc.
6.72
-0.100 -1.488%
Share volume: 9,261,032
Last Updated: 03-05-2026
Apparel/Apparel And Other Finished Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.82
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $6.75 | $6.75 | $6.85 | $6.85 | $6.59 | $6.59 | $6.72 | $6.72 | 9,261,032 | $9,261,032.00 |
| 03-04-2026 | $7.09 | $7.09 | $7.10 | $7.10 | $6.80 | $6.80 | $6.82 | $6.82 | 14,093,864 | $14,093,864.00 |
| 03-03-2026 | $6.90 | $6.90 | $7.22 | $7.22 | $6.79 | $6.79 | $7.12 | $7.12 | 12,175,604 | $12,175,604.00 |
| 03-02-2026 | $7.30 | $7.30 | $7.36 | $7.36 | $7.20 | $7.20 | $7.23 | $7.23 | 7,629,023 | $7,629,023.00 |
| 02-27-2026 | $7.50 | $7.50 | $7.51 | $7.51 | $7.17 | $7.17 | $7.42 | $7.42 | 6,939,999 | $6,939,999.00 |
| 02-26-2026 | $7.57 | $7.57 | $7.79 | $7.79 | $7.56 | $7.56 | $7.62 | $7.62 | 5,868,099 | $5,868,099.00 |
| 02-25-2026 | $7.70 | $7.70 | $7.85 | $7.85 | $7.50 | $7.50 | $7.59 | $7.59 | 6,782,289 | $6,782,289.00 |
| 02-24-2026 | $7.58 | $7.58 | $7.78 | $7.78 | $7.42 | $7.42 | $7.75 | $7.75 | 6,917,662 | $6,917,662.00 |
| 02-23-2026 | $8.06 | $8.06 | $8.07 | $8.07 | $7.57 | $7.57 | $7.62 | $7.62 | 8,414,830 | $8,414,830.00 |
| 02-20-2026 | $7.74 | $7.74 | $8.15 | $8.15 | $7.70 | $7.70 | $8.14 | $8.14 | 9,181,903 | $9,181,903.00 |