Under Armour Stock Price History
NYSE: UAConsumer DiscretionaryApparelUSD
4.78+0.04 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UA price history at a glance
The price history for Under Armour (UA) on this page begins on March 21, 2016, when the stock closed at $40.58; it most recently closed at $4.78 on October 5, 2026. The highest price in this record is $46.20, reached on April 18, 2016; the latest close is 89.7% below that peak. Across the 9 complete calendar years in the table, UA finished higher in 3 and lower in 6. Its best year was 2018 (+24.6%) and its worst was 2022 (-50.6%).
Over roughly 11 years the share price changed -88.2%, a -18.4% compound annual price return (excluding dividends). In the last 12 months alone, UA has gained 1.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $46.20
- Date of high
- Apr 18, 2016
- Low since 2016
- $3.95
- Date of low
- Nov 17, 2025
- 52-week high
- $7.91
- 52-week low
- $3.95
- IPO year
- 2016
- Last close
- $4.78
UA returns
1 week
+4.14%
1 month
-0.42%
3 months
-27.69%
6 months
-20.33%
Year to date
-0.42%
1 year
+1.70%
3 years
-23.03%
5 years
-73.13%
UA price return, excluding dividends.
UA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.78 | -5.72% |
| 2025 | 5.07 | -32.40% |
| 2024 | 7.50 | -10.18% |
| 2023 | 8.35 | -6.39% |
| 2022 | 8.92 | -50.55% |
| 2021 | 18.04 | +21.24% |
| 2020 | 14.88 | -22.78% |
| 2019 | 19.27 | +16.08% |
| 2018 | 16.60 | +24.62% |
| 2017 | 13.32 | -47.08% |
| 2016* | 25.17 | -37.98% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
UA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.77 | 4.85 | 4.67 | 4.78 | +0.84% | |
| 4.63 | 4.76 | 4.61 | 4.74 | +0.85% | |
| 4.78 | 4.78 | 4.64 | 4.70 | -0.42% | |
| 4.62 | 4.75 | 4.59 | 4.72 | +3.28% | |
| 4.56 | 4.59 | 4.46 | 4.57 | -0.44% | |
| 4.58 | 4.72 | 4.48 | 4.59 | +1.32% | |
| 4.33 | 4.60 | 4.28 | 4.53 | +4.14% | |
| 4.25 | 4.40 | 4.19 | 4.35 | +3.08% | |
| 4.23 | 4.26 | 4.16 | 4.22 | -0.47% | |
| 4.35 | 4.40 | 4.18 | 4.24 | -2.97% | |
| 4.43 | 4.50 | 4.34 | 4.37 | -1.35% | |
| 4.51 | 4.51 | 4.38 | 4.43 | -0.45% | |
| 4.60 | 4.62 | 4.44 | 4.45 | -3.89% | |
| 4.78 | 4.81 | 4.63 | 4.63 | -1.07% | |
| 4.80 | 4.82 | 4.60 | 4.68 | -2.50% | |
| 4.83 | 4.90 | 4.75 | 4.80 | -0.83% | |
| 4.96 | 4.96 | 4.75 | 4.84 | -0.62% | |
| 4.83 | 4.98 | 4.83 | 4.87 | +1.25% | |
| 4.89 | 4.94 | 4.79 | 4.81 | -2.04% | |
| 4.97 | 5.04 | 4.90 | 4.91 | -1.60% | |
| 4.97 | 5.04 | 4.87 | 4.99 | +3.10% | |
| 4.76 | 4.85 | 4.68 | 4.84 | +0.83% | |
| 4.90 | 5.00 | 4.78 | 4.80 | -3.03% | |
| 5.11 | 5.15 | 4.93 | 4.95 | -3.32% | |
| 5.04 | 5.14 | 5.04 | 5.12 | +0.39% | |
| 5.06 | 5.19 | 5.01 | 5.10 | +1.39% | |
| 4.81 | 5.06 | 4.81 | 5.03 | +4.79% | |
| 4.88 | 4.88 | 4.75 | 4.80 | -2.64% | |
| 4.91 | 5.00 | 4.85 | 4.93 | -0.20% | |
| 4.99 | 5.04 | 4.94 | 4.94 | -0.40% | |
| 5.02 | 5.08 | 4.91 | 4.96 | -1.20% | |
| 5.05 | 5.11 | 5.00 | 5.02 | +0.40% | |
| 5.15 | 5.18 | 5.00 | 5.00 | -4.40% | |
| 5.29 | 5.33 | 5.18 | 5.23 | -0.19% | |
| 5.18 | 5.26 | 5.09 | 5.24 | +1.75% | |
| 5.02 | 5.16 | 4.98 | 5.15 | +0.39% | |
| 5.09 | 5.15 | 4.98 | 5.13 | +3.85% | |
| 5.18 | 5.25 | 4.93 | 4.94 | -4.82% | |
| 5.22 | 5.22 | 5.08 | 5.19 | -1.14% | |
| 5.24 | 5.28 | 5.18 | 5.25 | +0.19% | |
| 5.25 | 5.31 | 5.17 | 5.24 | +2.34% | |
| 5.20 | 5.25 | 5.08 | 5.12 | -1.54% | |
| 5.51 | 5.57 | 5.19 | 5.20 | -8.45% | |
| 5.92 | 5.95 | 5.49 | 5.68 | -4.22% | |
| 6.00 | 6.18 | 5.62 | 5.93 | -5.42% | |
| 6.67 | 6.67 | 6.22 | 6.27 | -5.14% | |
| 6.76 | 6.76 | 6.60 | 6.61 | -1.34% | |
| 6.61 | 6.71 | 6.57 | 6.70 | +1.06% | |
| 6.61 | 6.81 | 6.56 | 6.63 | +2.16% | |
| 6.68 | 6.68 | 6.48 | 6.49 | -2.84% | |
| 6.81 | 6.81 | 6.46 | 6.68 | -3.33% | |
| 6.93 | 7.03 | 6.62 | 6.91 | -0.86% | |
| 7.00 | 7.06 | 6.91 | 6.97 | +0.58% | |
| 6.98 | 7.06 | 6.81 | 6.93 | +1.02% | |
| 6.60 | 6.90 | 6.55 | 6.86 | +4.10% | |
| 6.85 | 6.88 | 6.42 | 6.59 | -6.92% | |
| 7.17 | 7.28 | 7.02 | 7.08 | -1.80% | |
| 7.11 | 7.23 | 7.05 | 7.21 | +1.12% | |
| 7.24 | 7.32 | 7.04 | 7.13 | -2.06% | |
| 7.02 | 7.33 | 7.00 | 7.28 | +2.68% | |
| 6.74 | 7.13 | 6.68 | 7.09 | +5.82% | |
| 6.47 | 6.96 | 6.42 | 6.70 | +3.55% | |
| 6.71 | 6.71 | 6.38 | 6.47 | -2.12% | |
| 6.64 | 6.80 | 6.61 | 6.61 | 0.00% | |
| 6.47 | 6.69 | 6.46 | 6.61 | +2.48% | |
| 6.33 | 6.55 | 6.31 | 6.45 | +2.06% | |
| 6.49 | 6.50 | 6.18 | 6.32 | -3.81% | |
| 6.74 | 6.75 | 6.51 | 6.57 | -1.05% | |
| 6.47 | 6.76 | 6.30 | 6.64 | +2.47% | |
| 6.35 | 6.54 | 6.34 | 6.48 | +1.41% | |
| 6.22 | 6.44 | 6.11 | 6.39 | +2.73% | |
| 5.97 | 6.22 | 5.91 | 6.22 | +4.01% | |
| 6.03 | 6.08 | 5.86 | 5.98 | -1.16% | |
| 5.91 | 6.17 | 5.82 | 6.05 | +2.72% | |
| 5.87 | 6.07 | 5.70 | 5.89 | +0.17% | |
| 5.62 | 5.92 | 5.62 | 5.88 | +4.81% | |
| 5.68 | 5.72 | 5.56 | 5.61 | -2.09% | |
| 5.81 | 5.84 | 5.68 | 5.73 | -2.39% | |
| 5.58 | 5.89 | 5.57 | 5.87 | +6.15% | |
| 5.67 | 5.90 | 5.52 | 5.53 | -2.30% | |
| 5.78 | 5.96 | 5.66 | 5.66 | -3.25% | |
| 5.95 | 6.01 | 5.74 | 5.85 | -0.51% | |
| 5.86 | 6.03 | 5.85 | 5.88 | +0.86% | |
| 5.51 | 5.83 | 5.51 | 5.83 | +5.42% | |
| 5.54 | 5.64 | 5.53 | 5.53 | -1.43% | |
| 5.56 | 5.76 | 5.50 | 5.61 | +2.00% | |
| 5.33 | 5.60 | 5.32 | 5.50 | +2.04% | |
| 5.38 | 5.52 | 5.28 | 5.39 | -0.37% | |
| 5.31 | 5.43 | 5.31 | 5.41 | +2.08% | |
| 5.22 | 5.33 | 5.18 | 5.30 | +0.38% | |
| 5.32 | 5.43 | 5.24 | 5.28 | -1.49% | |
| 5.64 | 5.67 | 5.36 | 5.36 | -6.46% | |
| 5.81 | 5.84 | 5.72 | 5.73 | -1.88% | |
| 5.60 | 5.93 | 5.57 | 5.84 | +3.55% | |
| 5.63 | 5.78 | 5.62 | 5.64 | +1.99% | |
| 5.43 | 5.59 | 5.32 | 5.53 | +2.41% | |
| 5.20 | 5.44 | 5.20 | 5.40 | +3.65% | |
| 4.99 | 5.23 | 4.94 | 5.21 | +3.58% | |
| 5.04 | 5.04 | 4.90 | 5.03 | +0.20% | |
| 4.91 | 5.16 | 4.78 | 5.02 | +1.83% | |
| 5.02 | 5.03 | 4.84 | 4.93 | -1.20% | |
| 4.95 | 5.12 | 4.91 | 4.99 | +0.60% | |
| 5.00 | 5.05 | 4.88 | 4.96 | -0.60% | |
| 4.81 | 5.12 | 4.73 | 4.99 | +1.84% | |
| 5.11 | 5.12 | 4.67 | 4.90 | -16.67% | |
| 6.23 | 6.23 | 5.84 | 5.88 | -5.92% | |
| 6.29 | 6.34 | 6.10 | 6.25 | +0.48% | |
| 6.27 | 6.41 | 6.20 | 6.22 | -0.48% | |
| 6.23 | 6.32 | 6.16 | 6.25 | +2.80% | |
| 5.96 | 6.11 | 5.93 | 6.08 | +2.88% | |
| 6.08 | 6.14 | 5.91 | 5.91 | -2.96% | |
| 6.12 | 6.17 | 6.05 | 6.09 | +0.33% | |
| 5.98 | 6.26 | 5.96 | 6.07 | +1.85% | |
| 6.15 | 6.23 | 5.89 | 5.96 | -3.72% | |
| 6.25 | 6.32 | 6.15 | 6.19 | -0.16% | |
| 5.99 | 6.21 | 5.99 | 6.20 | +3.51% | |
| 6.17 | 6.18 | 5.95 | 5.99 | -3.23% | |
| 6.10 | 6.27 | 6.03 | 6.19 | +1.31% | |
| 6.60 | 6.65 | 6.07 | 6.11 | -6.14% | |
| 6.45 | 6.65 | 6.38 | 6.51 | +0.93% | |
| 6.24 | 6.48 | 6.24 | 6.45 | +2.38% | |
| 6.26 | 6.50 | 6.25 | 6.30 | +3.62% | |
| 6.13 | 6.29 | 5.99 | 6.08 | -1.14% | |
| 6.14 | 6.29 | 6.09 | 6.15 | +0.16% | |
| 6.04 | 6.23 | 6.02 | 6.14 | +2.50% | |
| 5.93 | 6.01 | 5.80 | 5.99 | -0.17% | |
| 6.13 | 6.20 | 5.99 | 6.00 | -1.96% | |
| 5.83 | 6.14 | 5.83 | 6.12 | +4.26% | |
| 6.04 | 6.24 | 5.85 | 5.87 | +1.91% | |
| 5.67 | 5.81 | 5.66 | 5.76 | -0.17% | |
| 5.48 | 5.79 | 5.48 | 5.77 | +4.91% | |
| 5.50 | 5.57 | 5.30 | 5.50 | -1.79% | |
| 5.71 | 5.75 | 5.50 | 5.60 | -3.28% | |
| 5.71 | 5.94 | 5.69 | 5.79 | +4.70% | |
| 5.65 | 5.74 | 5.46 | 5.53 | -1.78% | |
| 5.73 | 5.77 | 5.58 | 5.63 | -2.26% | |
| 5.81 | 5.92 | 5.74 | 5.76 | -1.54% | |
| 5.98 | 6.00 | 5.76 | 5.85 | -0.85% | |
| 5.86 | 6.07 | 5.86 | 5.90 | -1.01% | |
| 5.81 | 6.07 | 5.80 | 5.96 | +4.38% | |
| 5.96 | 5.99 | 5.67 | 5.71 | -3.87% | |
| 5.85 | 5.96 | 5.78 | 5.94 | 0.00% | |
| 6.04 | 6.20 | 5.93 | 5.94 | -2.30% | |
| 6.23 | 6.26 | 6.04 | 6.08 | -1.78% | |
| 6.27 | 6.38 | 6.18 | 6.19 | -1.28% | |
| 6.34 | 6.52 | 6.21 | 6.27 | -0.32% | |
| 6.20 | 6.36 | 6.10 | 6.29 | -0.16% | |
| 6.47 | 6.51 | 6.29 | 6.30 | -2.63% | |
| 6.22 | 6.65 | 6.18 | 6.47 | +3.35% | |
| 6.26 | 6.29 | 5.90 | 6.26 | -2.34% | |
| 6.40 | 6.50 | 6.32 | 6.41 | -2.14% | |
| 6.60 | 6.74 | 6.47 | 6.55 | -2.24% | |
| 7.04 | 7.04 | 6.67 | 6.70 | -3.87% | |
| 6.70 | 7.08 | 6.65 | 6.97 | -1.41% | |
| 6.95 | 7.17 | 6.93 | 7.07 | -2.21% | |
| 7.28 | 7.28 | 6.99 | 7.23 | -2.03% | |
| 7.40 | 7.56 | 7.38 | 7.38 | +0.27% | |
| 7.55 | 7.64 | 7.32 | 7.36 | -2.39% | |
| 7.45 | 7.58 | 7.25 | 7.54 | +1.21% | |
| 7.83 | 7.83 | 7.39 | 7.45 | -5.46% | |
| 7.48 | 7.91 | 7.45 | 7.88 | +5.21% | |
| 7.58 | 7.60 | 7.36 | 7.49 | -1.83% | |
| 7.54 | 7.80 | 7.50 | 7.63 | +1.19% | |
| 7.00 | 7.59 | 6.99 | 7.54 | +8.18% | |
| 6.84 | 7.02 | 6.74 | 6.97 | +2.05% | |
| 6.71 | 7.02 | 6.63 | 6.83 | +1.19% | |
| 6.88 | 6.90 | 6.58 | 6.75 | -1.32% | |
| 7.19 | 7.27 | 6.81 | 6.84 | -10.70% | |
| 7.15 | 7.70 | 7.15 | 7.66 | +4.36% | |
| 6.21 | 7.37 | 6.21 | 7.34 | +19.35% | |
| 6.42 | 6.53 | 6.14 | 6.15 | -5.53% | |
| 6.20 | 6.57 | 6.20 | 6.51 | +6.20% | |
| 6.03 | 6.34 | 5.98 | 6.13 | +1.16% | |
| 6.01 | 6.14 | 5.82 | 6.06 | -0.16% | |
| 5.92 | 6.19 | 5.92 | 6.07 | +2.36% | |
| 5.95 | 6.05 | 5.86 | 5.93 | -0.84% | |
| 6.23 | 6.28 | 5.84 | 5.98 | -3.70% | |
| 6.25 | 6.35 | 6.16 | 6.21 | 0.00% | |
| 6.15 | 6.29 | 6.12 | 6.21 | 0.00% | |
| 6.09 | 6.22 | 6.09 | 6.21 | +0.98% | |
| 6.16 | 6.39 | 6.14 | 6.15 | +0.99% | |
| 5.71 | 6.11 | 5.68 | 6.09 | +8.17% | |
| 5.55 | 5.81 | 5.50 | 5.63 | -1.05% | |
| 5.56 | 5.70 | 5.45 | 5.69 | +1.97% | |
| 5.56 | 5.58 | 5.41 | 5.58 | -0.36% | |
| 5.45 | 5.60 | 5.33 | 5.60 | +2.75% | |
| 5.44 | 5.52 | 5.28 | 5.45 | +0.93% | |
| 5.29 | 5.45 | 5.20 | 5.40 | -1.10% | |
| 5.82 | 5.88 | 5.41 | 5.46 | -5.86% | |
| 5.46 | 5.89 | 5.36 | 5.80 | +5.65% | |
| 5.46 | 5.65 | 5.42 | 5.49 | +1.10% | |
| 5.32 | 5.47 | 5.13 | 5.43 | +5.23% | |
| 5.14 | 5.26 | 5.02 | 5.16 | +1.78% | |
| 4.94 | 5.23 | 4.93 | 5.07 | +5.63% | |
| 4.95 | 4.95 | 4.75 | 4.80 | -2.64% | |
| 4.74 | 4.99 | 4.69 | 4.93 | +8.59% | |
| 4.40 | 4.55 | 4.40 | 4.54 | +2.48% | |
| 4.40 | 4.45 | 4.39 | 4.43 | +0.45% | |
| 4.36 | 4.44 | 4.35 | 4.41 | +1.61% | |
| 4.38 | 4.43 | 4.34 | 4.34 | -0.91% | |
| 4.35 | 4.44 | 4.28 | 4.38 | +1.39% | |
| 4.34 | 4.38 | 4.24 | 4.32 | -0.92% | |
| 4.19 | 4.38 | 4.19 | 4.36 | +5.31% | |
| 4.17 | 4.24 | 4.11 | 4.14 | -1.19% | |
| 4.10 | 4.19 | 4.07 | 4.19 | +1.70% | |
| 4.19 | 4.21 | 4.09 | 4.12 | -0.96% | |
| 4.26 | 4.35 | 4.13 | 4.16 | -1.89% | |
| 4.21 | 4.28 | 4.20 | 4.24 | +0.47% | |
| 4.19 | 4.27 | 4.17 | 4.22 | +2.18% | |
| 4.17 | 4.21 | 4.12 | 4.13 | -1.43% | |
| 4.35 | 4.35 | 4.17 | 4.19 | -3.46% | |
| 4.35 | 4.39 | 4.31 | 4.34 | -0.23% | |
| 4.41 | 4.42 | 4.33 | 4.35 | -1.81% | |
| 4.37 | 4.48 | 4.34 | 4.43 | +2.31% | |
| 4.39 | 4.40 | 4.30 | 4.33 | -1.14% | |
| 4.40 | 4.47 | 4.34 | 4.38 | -1.13% | |
| 4.42 | 4.46 | 4.40 | 4.43 | +0.45% | |
| 4.30 | 4.47 | 4.27 | 4.41 | +2.56% | |
| 4.23 | 4.40 | 4.21 | 4.30 | +2.38% | |
| 4.09 | 4.22 | 4.03 | 4.20 | +2.69% | |
| 3.98 | 4.15 | 3.98 | 4.09 | +3.28% | |
| 4.07 | 4.11 | 3.95 | 3.96 | -2.70% | |
| 4.11 | 4.21 | 4.03 | 4.07 | -0.49% | |
| 4.04 | 4.14 | 4.01 | 4.09 | +0.74% | |
| 4.33 | 4.33 | 4.06 | 4.06 | -6.67% | |
| 4.43 | 4.43 | 4.31 | 4.35 | -2.68% | |
| 4.55 | 4.64 | 4.45 | 4.47 | -2.19% | |
| 4.47 | 4.59 | 4.47 | 4.57 | +2.93% | |
| 4.31 | 4.51 | 4.31 | 4.44 | +3.74% | |
| 4.46 | 4.49 | 4.26 | 4.28 | -3.60% | |
| 4.31 | 4.48 | 4.31 | 4.44 | +2.30% | |
| 4.40 | 4.48 | 4.18 | 4.34 | -1.59% | |
| 4.30 | 4.47 | 4.29 | 4.41 | +2.56% | |
| 4.34 | 4.35 | 4.28 | 4.30 | -2.05% | |
| 4.42 | 4.45 | 4.35 | 4.39 | -1.13% | |
| 4.35 | 4.45 | 4.30 | 4.44 | +1.60% | |
| 4.42 | 4.46 | 4.33 | 4.37 | -2.02% | |
| 4.55 | 4.59 | 4.44 | 4.46 | -2.41% | |
| 4.68 | 4.68 | 4.54 | 4.57 | -2.35% | |
| 4.70 | 4.79 | 4.68 | 4.68 | +0.86% | |
| 4.70 | 4.75 | 4.64 | 4.64 | -0.85% | |
| 4.65 | 4.73 | 4.63 | 4.68 | +0.86% | |
| 4.63 | 4.66 | 4.59 | 4.64 | 0.00% | |
| 4.58 | 4.71 | 4.56 | 4.64 | +1.53% | |
| 4.64 | 4.69 | 4.57 | 4.57 | -0.87% | |
| 4.60 | 4.66 | 4.59 | 4.61 | -0.22% | |
| 4.67 | 4.68 | 4.61 | 4.62 | -0.43% | |
| 4.76 | 4.81 | 4.62 | 4.64 | -2.32% | |
| 4.58 | 4.81 | 4.58 | 4.75 | +1.93% | |
| 4.63 | 4.72 | 4.60 | 4.66 | +1.53% | |
| 4.69 | 4.70 | 4.56 | 4.59 | -2.34% | |
| 4.81 | 4.86 | 4.68 | 4.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UA chart for longer ranges.