Under Armour, Inc. (UA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UA Historical Return
If you invested $1000 in Under Armour, Inc. (UA) 10 years ago, it would be worth $188.01 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $227.77, while $1000 invested 1 year ago would be worth $1,084.46. This corresponds to total returns of -81.2%, -77.22%, 8.45%, respectively, with annualized returns of -15.38%, -25.6%, 8.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.2 | 5 | 5 | 5.2 | 4.92 | 2.49M |
| November 09, 2026 | 5.1 | 5.28 | 5.28 | 5.34 | 4.98 | 3.16M |
| November 06, 2026 | 5 | 5.09 | 5.09 | 5.45 | 4.96 | 5.02M |
| November 05, 2026 | 5.61 | 5.38 | 5.38 | 5.62 | 5.22 | 3.34M |
| November 04, 2026 | 5.34 | 5.58 | 5.58 | 5.61 | 5.32 | 4.05M |
| November 03, 2026 | 5.1 | 5.14 | 5.14 | 5.18 | 5.02 | 2.4M |
| November 02, 2026 | 4.9 | 5.08 | 5.08 | 5.17 | 4.9 | 2.58M |
| October 30, 2026 | 4.91 | 4.85 | 4.85 | 5 | 4.82 | 2.07M |
| October 29, 2026 | 4.65 | 4.88 | 4.88 | 4.89 | 4.65 | 2.18M |
| October 28, 2026 | 4.53 | 4.61 | 4.61 | 4.63 | 4.51 | 2.05M |
| October 27, 2026 | 4.46 | 4.55 | 4.55 | 4.62 | 4.41 | 2.11M |
| October 26, 2026 | 4.54 | 4.46 | 4.46 | 4.65 | 4.46 | 1.86M |
| October 23, 2026 | 4.65 | 4.56 | 4.56 | 4.69 | 4.5 | 1.76M |
| October 22, 2026 | 4.54 | 4.73 | 4.73 | 4.76 | 4.54 | 2.42M |
| October 21, 2026 | 4.76 | 4.57 | 4.57 | 4.76 | 4.51 | 1.84M |
| October 20, 2026 | 4.66 | 4.76 | 4.76 | 4.81 | 4.66 | 1.78M |
| October 19, 2026 | 4.67 | 4.63 | 4.63 | 4.7 | 4.61 | 1.97M |
| October 16, 2026 | 4.79 | 4.63 | 4.63 | 4.83 | 4.61 | 1.6M |
| October 15, 2026 | 4.7 | 4.75 | 4.75 | 4.87 | 4.68 | 1.97M |
| October 14, 2026 | 4.7 | 4.66 | 4.66 | 4.74 | 4.62 | 2.24M |
| October 13, 2026 | 4.84 | 4.76 | 4.76 | 4.9 | 4.73 | 2.14M |
| October 12, 2026 | 4.75 | 4.79 | 4.79 | 4.84 | 4.68 | 1.95M |
| October 09, 2026 | 4.77 | 4.78 | 4.78 | 4.85 | 4.67 | 1.97M |
| October 08, 2026 | 4.63 | 4.74 | 4.74 | 4.76 | 4.61 | 2.68M |
| October 07, 2026 | 4.78 | 4.7 | 4.7 | 4.78 | 4.64 | 3M |
| October 06, 2026 | 4.62 | 4.72 | 4.72 | 4.75 | 4.59 | 3M |
| October 05, 2026 | 4.56 | 4.57 | 4.57 | 4.59 | 4.46 | 2.27M |
| October 02, 2026 | 4.58 | 4.59 | 4.59 | 4.72 | 4.48 | 3.86M |
| October 01, 2026 | 4.33 | 4.53 | 4.53 | 4.6 | 4.28 | 5.22M |
| September 30, 2026 | 4.25 | 4.35 | 4.35 | 4.4 | 4.19 | 2.55M |
| September 29, 2026 | 4.23 | 4.22 | 4.22 | 4.26 | 4.16 | 2.68M |
| September 28, 2026 | 4.35 | 4.24 | 4.24 | 4.4 | 4.18 | 3.87M |
| September 25, 2026 | 4.43 | 4.37 | 4.37 | 4.5 | 4.34 | 3.32M |
| September 24, 2026 | 4.51 | 4.43 | 4.43 | 4.51 | 4.38 | 2.68M |
| September 23, 2026 | 4.6 | 4.45 | 4.45 | 4.62 | 4.44 | 2.88M |
| September 22, 2026 | 4.78 | 4.63 | 4.63 | 4.8 | 4.63 | 2.89M |
| September 21, 2026 | 4.8 | 4.68 | 4.68 | 4.82 | 4.6 | 2.96M |
| September 18, 2026 | 4.83 | 4.8 | 4.8 | 4.9 | 4.75 | 4.15M |
| September 17, 2026 | 4.96 | 4.84 | 4.84 | 4.96 | 4.75 | 1.93M |
| September 16, 2026 | 4.83 | 4.87 | 4.87 | 4.98 | 4.83 | 1.84M |
| September 15, 2026 | 4.89 | 4.81 | 4.81 | 4.93 | 4.79 | 1.84M |
| September 11, 2026 | 4.97 | 4.99 | 4.99 | 5.04 | 4.87 | 2.38M |
| September 10, 2026 | 4.76 | 4.84 | 4.84 | 4.85 | 4.68 | 2.41M |
| September 09, 2026 | 4.9 | 4.8 | 4.8 | 5 | 4.78 | 1.84M |
| September 08, 2026 | 5.11 | 4.95 | 4.95 | 5.15 | 4.93 | 2.24M |
| September 04, 2026 | 5.04 | 5.12 | 5.12 | 5.14 | 5.04 | 1.7M |
| September 03, 2026 | 5.06 | 5.1 | 5.1 | 5.19 | 5.01 | 2.15M |
| September 02, 2026 | 4.81 | 5.03 | 5.03 | 5.06 | 4.81 | 2.53M |
| September 01, 2026 | 4.88 | 4.8 | 4.8 | 4.88 | 4.75 | 3.01M |
| August 31, 2026 | 4.91 | 4.93 | 4.93 | 5 | 4.85 | 2.49M |
| August 28, 2026 | 4.99 | 4.94 | 4.94 | 5.04 | 4.94 | 2.16M |
| August 27, 2026 | 5.02 | 4.96 | 4.96 | 5.08 | 4.91 | 2.19M |
| August 26, 2026 | 5.05 | 5.02 | 5.02 | 5.11 | 5 | 1.76M |
| August 25, 2026 | 5.15 | 5 | 5 | 5.18 | 5 | 2.34M |
| August 24, 2026 | 5.29 | 5.23 | 5.23 | 5.33 | 5.18 | 2.06M |
| August 21, 2026 | 5.18 | 5.24 | 5.24 | 5.26 | 5.09 | 2.05M |
| August 20, 2026 | 5.02 | 5.15 | 5.15 | 5.16 | 4.98 | 2.05M |
| August 19, 2026 | 5.09 | 5.13 | 5.13 | 5.15 | 4.98 | 2.57M |
| August 18, 2026 | 5.18 | 4.94 | 4.94 | 5.25 | 4.93 | 3.42M |
| August 17, 2026 | 5.22 | 5.19 | 5.19 | 5.22 | 5.08 | 2.25M |
AD
