Under Armour (UAA)

Historical Prices For Under Armour (UAA)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	4.88	4.91	4.80	4.81	7,888,525	4.81
10/23/2025	4.79	4.87	4.76	4.85	8,176,135	4.85
10/22/2025	4.77	4.82	4.74	4.78	9,421,581	4.78
10/21/2025	4.75	4.89	4.72	4.79	8,747,912	4.79
10/20/2025	4.80	4.88	4.73	4.73	8,013,115	4.73
10/17/2025	4.77	4.82	4.74	4.78	6,619,192	4.78
10/16/2025	4.81	4.85	4.76	4.76	7,522,548	4.76
10/15/2025	4.88	4.96	4.80	4.80	7,001,532	4.80
10/14/2025	4.78	4.94	4.75	4.89	8,718,267	4.89
10/13/2025	4.78	4.90	4.77	4.84	9,353,607	4.84
10/10/2025	4.84	4.84	4.72	4.75	10,563,173	4.75
10/09/2025	4.96	5.02	4.79	4.81	9,128,608	4.81
10/08/2025	4.87	4.96	4.95	4.95	7,657,143	4.95
10/07/2025	4.99	5.06	4.84	4.85	8,628,136	4.85
10/06/2025	5.05	5.06	4.96	5.00	7,460,494	5.00
10/03/2025	5.11	5.14	5.03	5.05	8,576,511	5.05
10/02/2025	5.07	5.15	5.04	5.09	9,883,184	5.09
10/01/2025	5.01	5.11	4.99	5.03	10,612,536	5.03
9/30/2025	5.00	5.05	4.90	4.99	8,591,171	4.99
9/29/2025	5.02	5.05	4.94	5.00	9,088,439	5.00
9/26/2025	4.80	5.01	4.79	4.97	14,485,263	4.97
9/25/2025	4.83	4.83	4.72	4.77	11,906,991	4.77
9/24/2025	4.78	4.86	4.78	4.84	10,013,555	4.84
9/23/2025	4.82	4.96	4.78	4.78	12,834,527	4.78
9/22/2025	4.82	4.89	4.78	4.78	11,116,355	4.78
9/19/2025	4.95	4.97	4.83	4.83	16,215,740	4.83
9/18/2025	4.91	5.05	4.89	4.95	12,188,675	4.95
9/17/2025	4.87	5.03	4.84	4.86	13,201,610	4.86
9/16/2025	4.88	4.93	4.82	4.86	10,935,734	4.86
9/15/2025	4.79	4.97	4.76	4.88	10,822,429	4.88
9/12/2025	4.98	5.01	4.78	4.85	19,419,485	4.85
9/11/2025	5.00	5.05	4.97	5.03	9,107,611	5.03
9/10/2025	5.00	5.04	4.91	5.00	13,074,263	5.00
9/09/2025	5.08	5.13	5.01	5.04	8,220,584	5.04
9/08/2025	5.12	5.12	4.99	5.10	10,115,094	5.10
9/05/2025	5.23	5.30	5.10	5.14	9,345,175	5.14
9/04/2025	5.06	5.31	5.04	5.26	13,683,347	5.26
9/03/2025	5.02	5.09	5.00	5.06	10,268,771	5.06
9/02/2025	4.95	5.07	4.95	5.03	13,464,921	5.03
8/29/2025	5.01	5.08	4.96	5.00	10,531,250	5.00
8/28/2025	5.07	5.12	5.00	5.02	11,782,064	5.02
8/27/2025	5.00	5.13	5.00	5.04	13,279,585	5.04
8/26/2025	5.09	5.13	4.95	4.99	12,801,555	4.99
8/25/2025	5.11	5.18	5.00	5.07	16,467,349	5.07
8/22/2025	5.07	5.19	5.02	5.14	12,239,830	5.14
8/21/2025	5.08	5.10	4.94	5.05	16,832,532	5.05
8/20/2025	5.13	5.30	5.09	5.13	13,435,976	5.13
8/19/2025	5.30	5.38	5.04	5.08	17,647,877	5.08
8/18/2025	5.18	5.31	5.14	5.17	15,825,781	5.17
8/15/2025	5.18	5.37	5.03	5.17	30,531,450	5.17
8/14/2025	5.00	5.00	4.85	4.92	20,821,780	4.92
8/13/2025	5.06	5.15	5.00	5.06	23,276,288	5.06
8/12/2025	5.14	5.15	4.99	5.03	25,234,286	5.03
8/11/2025	5.60	5.63	5.09	5.12	25,086,724	5.12
8/08/2025	5.28	5.64	5.12	5.44	61,855,622	5.44
8/07/2025	6.84	6.86	6.59	6.64	12,515,473	6.64
8/06/2025	6.72	6.80	6.67	6.73	4,269,151	6.73
8/05/2025	6.76	6.83	6.67	6.71	6,449,453	6.71
8/04/2025	6.64	6.83	6.60	6.74	6,714,224	6.74
8/01/2025	6.53	6.58	6.43	6.57	8,419,306	6.57
7/31/2025	6.70	6.79	6.61	6.64	8,123,961	6.64
7/30/2025	6.92	6.96	6.68	6.76	6,216,679	6.76
7/29/2025	7.14	7.16	6.83	6.88	8,462,750	6.88
7/28/2025	7.47	7.47	7.13	7.16	9,198,034	7.16