Under Armour Stock Price History
NYSE: UAAConsumer DiscretionaryApparelUSD
4.93+0.05 (+1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UAA price history at a glance
The price history for Under Armour (UAA) on this page begins on November 14, 2005, when the stock closed at $3.16; it most recently closed at $4.93 on October 5, 2026. The highest price in this record is $52.95, reached on September 14, 2015; the latest close is 90.7% below that peak. Across the 20 complete calendar years in the table, UAA finished higher in 11 and lower in 9. Its best year was 2010 (+101.1%) and its worst was 2022 (-52.1%).
Over roughly 21 years the share price changed +55.9%, a 2.1% compound annual price return (excluding dividends). In the last 12 months alone, UAA has gained 2.5%. 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 2005
- $52.95
- Date of high
- Sep 14, 2015
- Low since 2005
- $1.49
- Date of low
- Mar 2, 2009
- 52-week high
- $8.15
- 52-week low
- $4.13
- Last close
- $4.93
UAA returns
1 week
+4.67%
1 month
+0.61%
3 months
-27.39%
6 months
-19.44%
Year to date
-0.80%
1 year
+2.49%
3 years
-25.42%
5 years
-75.96%
UAA price return, excluding dividends.
UAA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.93 | -6.81% |
| 2025 | 5.29 | -36.72% |
| 2024 | 8.36 | -4.89% |
| 2023 | 8.79 | -13.48% |
| 2022 | 10.16 | -52.05% |
| 2021 | 21.19 | +23.41% |
| 2020 | 17.17 | -21.42% |
| 2019 | 21.85 | +20.52% |
| 2018 | 18.13 | +25.64% |
| 2017 | 14.43 | -50.33% |
| 2016 | 29.05 | -27.92% |
| 2015 | 40.31 | +20.51% |
| 2014 | 33.45 | +53.79% |
| 2013 | 21.75 | +76.27% |
| 2012 | 12.34 | +37.48% |
| 2011 | 8.97 | +30.91% |
| 2010 | 6.86 | +101.10% |
| 2009 | 3.41 | +8.69% |
| 2008 | 3.14 | -39.98% |
| 2007 | 5.23 | -17.15% |
| 2006 | 6.31 | +31.69% |
| 2005* | 4.79 | +51.42% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
UAA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.94 | 5.01 | 4.82 | 4.93 | +1.02% | |
| 4.76 | 4.91 | 4.73 | 4.88 | +1.24% | |
| 4.93 | 4.93 | 4.77 | 4.82 | -1.23% | |
| 4.74 | 4.89 | 4.72 | 4.88 | +3.83% | |
| 4.72 | 4.74 | 4.59 | 4.70 | -0.21% | |
| 4.74 | 4.85 | 4.61 | 4.71 | +1.51% | |
| 4.41 | 4.72 | 4.40 | 4.64 | +4.04% | |
| 4.28 | 4.52 | 4.25 | 4.46 | +4.45% | |
| 4.28 | 4.34 | 4.22 | 4.27 | -0.23% | |
| 4.40 | 4.40 | 4.25 | 4.28 | -3.39% | |
| 4.52 | 4.61 | 4.41 | 4.43 | -1.56% | |
| 4.59 | 4.59 | 4.47 | 4.50 | -0.66% | |
| 4.73 | 4.74 | 4.52 | 4.53 | -4.43% | |
| 4.86 | 4.91 | 4.71 | 4.74 | -0.63% | |
| 4.92 | 4.93 | 4.70 | 4.77 | -2.25% | |
| 4.95 | 5.05 | 4.87 | 4.88 | -1.81% | |
| 5.11 | 5.11 | 4.86 | 4.97 | -0.60% | |
| 4.98 | 5.12 | 4.98 | 5.00 | +0.81% | |
| 5.00 | 5.08 | 4.89 | 4.96 | -1.39% | |
| 5.07 | 5.16 | 5.01 | 5.03 | -1.57% | |
| 5.11 | 5.18 | 5.01 | 5.11 | +2.82% | |
| 4.80 | 4.99 | 4.77 | 4.97 | +1.43% | |
| 5.05 | 5.12 | 4.87 | 4.90 | -3.16% | |
| 5.26 | 5.29 | 5.04 | 5.06 | -3.62% | |
| 5.14 | 5.27 | 5.12 | 5.25 | +1.16% | |
| 5.20 | 5.32 | 5.14 | 5.19 | +0.78% | |
| 4.96 | 5.17 | 4.93 | 5.15 | +4.67% | |
| 4.95 | 4.98 | 4.86 | 4.92 | -2.38% | |
| 5.04 | 5.11 | 4.97 | 5.04 | -0.79% | |
| 5.09 | 5.16 | 5.06 | 5.08 | +0.20% | |
| 5.15 | 5.20 | 5.01 | 5.07 | -1.55% | |
| 5.17 | 5.24 | 5.12 | 5.15 | +0.59% | |
| 5.30 | 5.38 | 5.12 | 5.12 | -4.66% | |
| 5.42 | 5.47 | 5.31 | 5.37 | -0.37% | |
| 5.30 | 5.40 | 5.23 | 5.39 | +1.70% | |
| 5.13 | 5.31 | 5.10 | 5.30 | +0.95% | |
| 5.08 | 5.28 | 5.08 | 5.25 | +3.55% | |
| 5.36 | 5.38 | 5.06 | 5.07 | -4.16% | |
| 5.32 | 5.34 | 5.20 | 5.29 | -1.31% | |
| 5.38 | 5.42 | 5.29 | 5.36 | +0.19% | |
| 5.35 | 5.44 | 5.30 | 5.35 | +1.71% | |
| 5.35 | 5.38 | 5.20 | 5.26 | -1.50% | |
| 5.60 | 5.67 | 5.33 | 5.34 | -9.03% | |
| 6.09 | 6.09 | 5.60 | 5.87 | -3.93% | |
| 6.10 | 6.31 | 5.70 | 6.11 | -4.53% | |
| 6.78 | 6.78 | 6.37 | 6.40 | -5.33% | |
| 6.76 | 6.91 | 6.75 | 6.76 | -1.17% | |
| 6.67 | 6.86 | 6.67 | 6.84 | +0.88% | |
| 6.77 | 6.97 | 6.71 | 6.78 | +1.95% | |
| 6.86 | 6.86 | 6.63 | 6.65 | -2.64% | |
| 6.94 | 6.98 | 6.60 | 6.83 | -3.26% | |
| 6.98 | 7.20 | 6.77 | 7.06 | -1.12% | |
| 7.07 | 7.25 | 7.07 | 7.14 | +0.85% | |
| 7.23 | 7.23 | 6.96 | 7.08 | +0.71% | |
| 6.82 | 7.09 | 6.69 | 7.03 | +4.30% | |
| 7.06 | 7.08 | 6.57 | 6.74 | -7.16% | |
| 7.36 | 7.46 | 7.19 | 7.26 | -1.49% | |
| 7.26 | 7.38 | 7.20 | 7.37 | +1.24% | |
| 7.46 | 7.49 | 7.20 | 7.28 | -2.02% | |
| 7.15 | 7.50 | 7.13 | 7.43 | +2.48% | |
| 6.88 | 7.32 | 6.79 | 7.25 | +5.84% | |
| 6.50 | 7.13 | 6.50 | 6.85 | +3.63% | |
| 6.77 | 6.82 | 6.52 | 6.61 | -2.07% | |
| 6.76 | 6.96 | 6.74 | 6.75 | -0.59% | |
| 6.63 | 6.85 | 6.57 | 6.79 | +3.03% | |
| 6.44 | 6.70 | 6.44 | 6.59 | +1.85% | |
| 6.67 | 6.71 | 6.32 | 6.47 | -4.01% | |
| 6.90 | 6.92 | 6.67 | 6.74 | -1.03% | |
| 6.62 | 6.92 | 6.46 | 6.81 | +2.71% | |
| 6.59 | 6.73 | 6.51 | 6.63 | +0.76% | |
| 6.39 | 6.63 | 6.30 | 6.58 | +2.97% | |
| 6.12 | 6.40 | 6.10 | 6.39 | +3.23% | |
| 6.17 | 6.30 | 6.05 | 6.19 | -1.75% | |
| 6.07 | 6.36 | 6.03 | 6.30 | +3.62% | |
| 6.08 | 6.27 | 5.88 | 6.08 | +0.33% | |
| 5.87 | 6.13 | 5.82 | 6.06 | +4.84% | |
| 5.81 | 5.91 | 5.74 | 5.78 | -2.20% | |
| 5.99 | 6.03 | 5.86 | 5.91 | -2.48% | |
| 5.64 | 6.08 | 5.64 | 6.06 | +6.32% | |
| 5.84 | 6.09 | 5.67 | 5.70 | -2.40% | |
| 6.00 | 6.13 | 5.83 | 5.84 | -2.99% | |
| 6.16 | 6.20 | 5.90 | 6.02 | -0.50% | |
| 6.12 | 6.20 | 6.03 | 6.05 | +0.67% | |
| 5.69 | 6.03 | 5.69 | 6.01 | +5.44% | |
| 5.70 | 5.80 | 5.66 | 5.70 | -1.38% | |
| 5.70 | 5.94 | 5.63 | 5.78 | +1.94% | |
| 5.49 | 5.77 | 5.45 | 5.67 | +1.98% | |
| 5.60 | 5.70 | 5.44 | 5.56 | -0.36% | |
| 5.51 | 5.60 | 5.46 | 5.58 | +2.39% | |
| 5.38 | 5.48 | 5.36 | 5.45 | +0.37% | |
| 5.48 | 5.60 | 5.38 | 5.43 | -1.99% | |
| 5.78 | 5.83 | 5.51 | 5.54 | -5.62% | |
| 5.94 | 5.99 | 5.87 | 5.87 | -2.00% | |
| 5.76 | 6.10 | 5.72 | 5.99 | +3.63% | |
| 5.77 | 5.94 | 5.75 | 5.78 | +2.12% | |
| 5.42 | 5.72 | 5.42 | 5.66 | +2.91% | |
| 5.31 | 5.56 | 5.31 | 5.50 | +3.38% | |
| 5.09 | 5.36 | 5.05 | 5.32 | +3.30% | |
| 5.11 | 5.18 | 5.02 | 5.15 | +0.19% | |
| 5.00 | 5.28 | 4.88 | 5.14 | +2.39% | |
| 5.08 | 5.14 | 4.96 | 5.02 | -1.95% | |
| 5.10 | 5.26 | 5.06 | 5.12 | +0.39% | |
| 5.13 | 5.20 | 5.00 | 5.10 | -0.20% | |
| 4.94 | 5.26 | 4.85 | 5.11 | +1.59% | |
| 5.18 | 5.18 | 4.81 | 5.03 | -17.00% | |
| 6.41 | 6.44 | 6.01 | 6.06 | -5.75% | |
| 6.43 | 6.53 | 6.26 | 6.43 | +0.63% | |
| 6.57 | 6.63 | 6.38 | 6.39 | -1.08% | |
| 6.46 | 6.53 | 6.36 | 6.46 | +3.03% | |
| 6.19 | 6.31 | 6.15 | 6.27 | +3.12% | |
| 6.27 | 6.35 | 6.08 | 6.08 | -3.34% | |
| 6.33 | 6.40 | 6.26 | 6.29 | 0.00% | |
| 6.20 | 6.50 | 6.20 | 6.29 | +1.94% | |
| 6.46 | 6.46 | 6.10 | 6.17 | -3.59% | |
| 6.42 | 6.55 | 6.34 | 6.40 | -0.31% | |
| 6.21 | 6.44 | 6.19 | 6.42 | +3.55% | |
| 6.42 | 6.42 | 6.16 | 6.20 | -2.82% | |
| 6.23 | 6.49 | 6.21 | 6.38 | +0.95% | |
| 6.74 | 6.81 | 6.24 | 6.32 | -6.09% | |
| 6.62 | 6.85 | 6.60 | 6.73 | +1.82% | |
| 6.45 | 6.67 | 6.44 | 6.61 | +1.85% | |
| 6.38 | 6.69 | 6.38 | 6.49 | +3.67% | |
| 6.42 | 6.51 | 6.17 | 6.26 | -1.11% | |
| 6.37 | 6.47 | 6.26 | 6.33 | +0.32% | |
| 6.23 | 6.39 | 6.18 | 6.31 | +2.77% | |
| 6.10 | 6.15 | 5.94 | 6.14 | +0.33% | |
| 6.30 | 6.33 | 6.12 | 6.12 | -2.39% | |
| 5.96 | 6.28 | 5.93 | 6.27 | +4.67% | |
| 6.18 | 6.35 | 5.96 | 5.99 | +1.87% | |
| 5.86 | 5.95 | 5.79 | 5.88 | -0.34% | |
| 5.65 | 5.92 | 5.60 | 5.90 | +4.98% | |
| 5.67 | 5.69 | 5.42 | 5.62 | -2.26% | |
| 5.81 | 5.88 | 5.62 | 5.75 | -2.71% | |
| 5.80 | 6.07 | 5.80 | 5.91 | +4.42% | |
| 5.75 | 5.84 | 5.58 | 5.66 | -1.39% | |
| 5.84 | 5.88 | 5.70 | 5.74 | -2.55% | |
| 5.93 | 6.07 | 5.85 | 5.89 | -1.51% | |
| 6.13 | 6.15 | 5.93 | 5.98 | -0.99% | |
| 6.07 | 6.25 | 6.04 | 6.04 | -1.79% | |
| 5.94 | 6.25 | 5.94 | 6.15 | +5.13% | |
| 6.09 | 6.13 | 5.83 | 5.85 | -4.26% | |
| 5.99 | 6.17 | 5.93 | 6.11 | -0.16% | |
| 6.23 | 6.42 | 6.12 | 6.12 | -2.08% | |
| 6.33 | 6.43 | 6.17 | 6.25 | -1.57% | |
| 6.44 | 6.60 | 6.34 | 6.35 | -2.16% | |
| 6.58 | 6.77 | 6.44 | 6.49 | -0.76% | |
| 6.41 | 6.59 | 6.28 | 6.54 | +0.31% | |
| 6.64 | 6.74 | 6.48 | 6.52 | -2.40% | |
| 6.45 | 6.89 | 6.43 | 6.68 | +3.09% | |
| 6.39 | 6.51 | 6.10 | 6.48 | -1.67% | |
| 6.61 | 6.65 | 6.48 | 6.59 | -1.93% | |
| 6.75 | 6.85 | 6.59 | 6.72 | -1.47% | |
| 7.09 | 7.10 | 6.80 | 6.82 | -4.21% | |
| 6.90 | 7.22 | 6.79 | 7.12 | -1.52% | |
| 7.30 | 7.36 | 7.20 | 7.23 | -2.56% | |
| 7.50 | 7.51 | 7.17 | 7.42 | -2.62% | |
| 7.57 | 7.79 | 7.56 | 7.62 | +0.40% | |
| 7.70 | 7.85 | 7.50 | 7.59 | -2.06% | |
| 7.58 | 7.78 | 7.42 | 7.75 | +1.71% | |
| 8.06 | 8.07 | 7.57 | 7.62 | -6.39% | |
| 7.74 | 8.15 | 7.70 | 8.14 | +5.58% | |
| 7.81 | 7.81 | 7.53 | 7.71 | -1.91% | |
| 7.59 | 8.02 | 7.59 | 7.86 | +1.81% | |
| 7.30 | 7.82 | 7.26 | 7.72 | +7.37% | |
| 7.08 | 7.26 | 6.96 | 7.19 | +2.28% | |
| 6.97 | 7.27 | 6.92 | 7.03 | +0.72% | |
| 7.11 | 7.13 | 6.80 | 6.98 | -1.55% | |
| 7.44 | 7.46 | 7.03 | 7.09 | -9.80% | |
| 7.45 | 7.94 | 7.43 | 7.86 | +3.97% | |
| 6.42 | 7.58 | 6.42 | 7.56 | +20.38% | |
| 6.49 | 6.64 | 6.26 | 6.28 | -4.99% | |
| 6.38 | 6.67 | 6.33 | 6.61 | +5.93% | |
| 6.16 | 6.48 | 6.09 | 6.24 | +1.13% | |
| 6.11 | 6.25 | 5.92 | 6.17 | 0.00% | |
| 6.05 | 6.33 | 6.04 | 6.17 | +1.98% | |
| 6.01 | 6.17 | 5.97 | 6.05 | -0.33% | |
| 6.33 | 6.39 | 5.96 | 6.07 | -4.11% | |
| 6.40 | 6.50 | 6.27 | 6.33 | +0.16% | |
| 6.31 | 6.40 | 6.25 | 6.32 | -0.47% | |
| 6.30 | 6.37 | 6.26 | 6.35 | +0.16% | |
| 6.22 | 6.48 | 6.22 | 6.34 | +2.59% | |
| 5.80 | 6.18 | 5.80 | 6.18 | +7.67% | |
| 5.64 | 5.96 | 5.64 | 5.74 | -0.69% | |
| 5.74 | 5.81 | 5.64 | 5.78 | +0.35% | |
| 5.71 | 5.78 | 5.61 | 5.76 | -0.69% | |
| 5.60 | 5.81 | 5.51 | 5.80 | +3.39% | |
| 5.58 | 5.73 | 5.46 | 5.61 | +0.36% | |
| 5.48 | 5.67 | 5.39 | 5.59 | -0.89% | |
| 6.03 | 6.11 | 5.59 | 5.64 | -6.00% | |
| 5.62 | 6.10 | 5.56 | 6.00 | +4.90% | |
| 5.77 | 5.87 | 5.65 | 5.72 | +0.53% | |
| 5.62 | 5.69 | 5.30 | 5.69 | +4.98% | |
| 5.29 | 5.44 | 5.20 | 5.42 | +2.46% | |
| 5.16 | 5.47 | 5.14 | 5.29 | +6.44% | |
| 5.15 | 5.16 | 4.96 | 4.97 | -3.31% | |
| 4.91 | 5.20 | 4.91 | 5.14 | +7.53% | |
| 4.61 | 4.78 | 4.61 | 4.78 | +2.80% | |
| 4.63 | 4.68 | 4.60 | 4.65 | +0.65% | |
| 4.56 | 4.66 | 4.56 | 4.62 | +1.32% | |
| 4.55 | 4.60 | 4.51 | 4.56 | +0.22% | |
| 4.56 | 4.64 | 4.45 | 4.55 | +0.44% | |
| 4.47 | 4.59 | 4.44 | 4.53 | -0.22% | |
| 4.44 | 4.61 | 4.42 | 4.54 | +3.89% | |
| 4.35 | 4.47 | 4.34 | 4.37 | +0.46% | |
| 4.29 | 4.37 | 4.28 | 4.35 | +1.16% | |
| 4.36 | 4.39 | 4.26 | 4.30 | -0.69% | |
| 4.45 | 4.55 | 4.30 | 4.33 | -2.04% | |
| 4.36 | 4.44 | 4.35 | 4.42 | +0.91% | |
| 4.36 | 4.46 | 4.36 | 4.38 | +1.62% | |
| 4.32 | 4.39 | 4.29 | 4.31 | -1.15% | |
| 4.53 | 4.53 | 4.32 | 4.36 | -4.18% | |
| 4.53 | 4.57 | 4.49 | 4.55 | +0.44% | |
| 4.60 | 4.63 | 4.51 | 4.53 | -2.37% | |
| 4.60 | 4.70 | 4.55 | 4.64 | +1.75% | |
| 4.62 | 4.63 | 4.51 | 4.56 | -0.44% | |
| 4.57 | 4.70 | 4.53 | 4.58 | -0.87% | |
| 4.63 | 4.66 | 4.60 | 4.62 | 0.00% | |
| 4.48 | 4.69 | 4.44 | 4.62 | +2.67% | |
| 4.45 | 4.59 | 4.42 | 4.50 | +2.27% | |
| 4.29 | 4.44 | 4.23 | 4.40 | +2.80% | |
| 4.19 | 4.36 | 4.18 | 4.28 | +2.64% | |
| 4.25 | 4.31 | 4.13 | 4.17 | -1.42% | |
| 4.29 | 4.35 | 4.20 | 4.23 | -0.94% | |
| 4.20 | 4.30 | 4.17 | 4.27 | +0.23% | |
| 4.50 | 4.50 | 4.23 | 4.26 | -5.96% | |
| 4.57 | 4.62 | 4.51 | 4.53 | -2.79% | |
| 4.78 | 4.86 | 4.66 | 4.66 | -3.12% | |
| 4.69 | 4.83 | 4.69 | 4.81 | +3.89% | |
| 4.52 | 4.73 | 4.50 | 4.63 | +3.35% | |
| 4.69 | 4.71 | 4.43 | 4.48 | -3.86% | |
| 4.51 | 4.69 | 4.51 | 4.66 | +2.42% | |
| 4.53 | 4.69 | 4.35 | 4.55 | -1.30% | |
| 4.44 | 4.66 | 4.43 | 4.61 | +2.90% | |
| 4.52 | 4.52 | 4.44 | 4.48 | -1.97% | |
| 4.61 | 4.62 | 4.52 | 4.57 | -0.87% | |
| 4.50 | 4.62 | 4.45 | 4.61 | +1.32% | |
| 4.62 | 4.63 | 4.47 | 4.55 | -1.52% | |
| 4.70 | 4.76 | 4.61 | 4.62 | -2.12% | |
| 4.82 | 4.83 | 4.71 | 4.72 | -2.68% | |
| 4.86 | 4.94 | 4.82 | 4.85 | +0.83% | |
| 4.88 | 4.91 | 4.80 | 4.81 | -0.82% | |
| 4.79 | 4.87 | 4.76 | 4.85 | +1.46% | |
| 4.77 | 4.82 | 4.74 | 4.78 | -0.21% | |
| 4.75 | 4.89 | 4.72 | 4.79 | +1.27% | |
| 4.80 | 4.89 | 4.73 | 4.73 | -1.05% | |
| 4.77 | 4.82 | 4.74 | 4.78 | +0.42% | |
| 4.81 | 4.85 | 4.76 | 4.76 | -0.83% | |
| 4.88 | 4.96 | 4.80 | 4.80 | -1.84% | |
| 4.78 | 4.94 | 4.75 | 4.89 | +1.03% | |
| 4.78 | 4.90 | 4.77 | 4.84 | +1.89% | |
| 4.84 | 4.84 | 4.72 | 4.75 | -1.25% | |
| 4.96 | 5.02 | 4.79 | 4.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UAA chart for longer ranges.