American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Under Armour, Inc.

UAA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

UAA historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of UAA by members of U.S. Congress

Politician Type Traded
Tommy Tuberville Senate / R Sale (Full) $15,001 - $50,000 Dec 19, 2023
Tommy Tuberville Senate / R Purchase $1,001 - $15,000 Jul 25, 2023
Tommy Tuberville Senate / R Purchase $1,001 - $15,000 Jun 13, 2023
Thomas R. Carper Senate / D Sale (Full) $1,001 - $15,000 Apr 13, 2023
Tommy Tuberville Senate / R Purchase $15,001 - $50,000 Jan 13, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 May 05, 2022
Tommy Tuberville Senate / R Sale (Full) $15,001 - $50,000 Oct 18, 2021
Susie Lee House / D Sale $1,001 - $15,000 Jul 13, 2021
Susie Lee House / D Purchase $1,001 - $15,000 May 14, 2021
Susie Lee House / D Sale $1,001 - $15,000 Feb 12, 2021
Susie Lee House / D Purchase $1,001 - $15,000 Dec 08, 2020
Susie Lee House / D Purchase $1,001 - $15,000 Dec 03, 2020
Susie Lee House / D Purchase $1,001 - $15,000 Nov 20, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 Aug 10, 2020
Thomas R. Carper Senate / D Sale (Full) $1,001 - $15,000 Dec 17, 2019
Thomas R. Carper Senate / D Sale (Full) $1,001 - $15,000 Dec 17, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Aug 12, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 03, 2019
Brenda L. Lawrence House / D Purchase $1,001 - $15,000 May 14, 2019
Cheri Bustos House / D Sale $1,001 - $15,000 Jan 30, 2017
John Hoeven Senate / R Sale (Full) $15,001 - $50,000 Dec 16, 2016
UAA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
UAA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
UAA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in UAA holdings by institutional investors

Insider Trading

Quarterly net insider trading by UAA's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Apr 20, 2022 Issue: None
  • $30,000 Jan 20, 2022 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 20, 2021 Issue: None
  • $30,000 Jul 20, 2021 Issue: Labor Issues/Antitrust/Workplace
  • $30,000 Apr 20, 2021 Issue: None
  • $30,000 Jan 21, 2021 Issue: Trade (domestic/foreign)
  • $30,000 Oct 20, 2020 Issue: Trade (domestic/foreign)
  • $30,000 Jul 20, 2020 Issue: Trade (domestic/foreign)
  • $30,000 Apr 20, 2020 Issue: None
  • $30,000 Jan 21, 2020 Issue: None
  • $30,000 Oct 21, 2019 Issue: None
  • $30,000 Jul 18, 2019 Issue: None
  • $80,000 Apr 22, 2019 Issue: Trade (domestic/foreign) Consumer Issues/Safety/Products
  • $80,000 Jan 22, 2019 Issue: Trade (domestic/foreign) Consumer Issues/Safety/Products
  • $80,000 Oct 22, 2018 Issue: Trade (domestic/foreign) Consumer Issues/Safety/Products
  • $80,000 Jul 20, 2018 Issue: Trade (domestic/foreign) Consumer Issues/Safety/Products
  • $80,000 Apr 20, 2018 Issue: Trade (domestic/foreign) Consumer Issues/Safety/Products
  • $80,000 Jan 22, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $30,000 Dec 06, 2017 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Apparel/Clothing Industry/Textiles
  • $30,000 Oct 20, 2017 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Computer Industry
  • $20,000 Oct 19, 2017 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2017 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $20,000 Jul 19, 2017 Issue: Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for UAA

13 former government officials from 7 congressional offices at 3 lobbying firms have lobbied for UAA, most recently Jul 16, 2019.

  • Marc Gerson House House Ways & Means Comm., Tax Counsel Formerly House Ways & Means Comm., Tax Counsel · MILLER & CHEVALIER, CHTD · Jul 16, 2019
  • Allen Boyd
    Elizabeth Greer House New Chief of Staff, Rep. Allen Boyd Formerly with Allen Boyd · FORBES-TATE · Jun 21, 2017
  • Jeffrey Strunk House New Deputy Floor Director, House Speaker Boehner Floor Assistant, House Speaker Boehner Legislative Assistant, John Boehner Staff Member, Pat Tiberi Formerly Deputy Floor Director, House Speaker Boehner Floor Assistant, House Speaker Boe · FORBES-TATE · Jun 21, 2017
  • Jeffrey Sadosky Senate New Communications Director, Senator Rob Portman Communications Director, Senator Kay Bailey Hutchison Deputy Press Secretary, Senator Mike DeWine Formerly Rob Portman Communications Director · FORBES-TATE · Jun 21, 2017
  • William Blalock House New Confidential Assistant to the Sec US Dept of Education, Special Assistant to the President, Deputy Director of Public Liaison, The White House Formerly Confidential Assistant to the Sec US Dept of Education, Special Assistant to the · FIERCE GOVERNMENT RELATIONS · Jun 15, 2017
  • Roger F. Wicker
    Michael Chappell House New Press Aide/Office Manager to Rep. Roger Wicker, Deputy Chief of Staff, Rep. Pickering, Special Projects Director, Rep. Pickering Formerly with Roger F. Wicker · FIERCE GOVERNMENT RELATIONS · Jun 15, 2017
  • Steve Scalise
    Eric Zulkosky House New Director of Member Services, Majority Whip Steve Scalise, LD, Rep. Scalise, LA, Rep. Scalise, LA, Sen. Johanns, LC, Sen. Johanns, LC Sen. Dole, Mail Manager, Sen. Dole, Staff Assistant, Sen. Dole Formerly with Steve Scalise · FIERCE GOVERNMENT RELATIONS · Jun 15, 2017
  • Lindsey Graham
    Aleix Jarvis Senate New Legislative Director, Senator Lindsey Graham, Legislative Director, Congressman Lindsey Graham, Legislative Assistant, Congressman Lindsey Graham, Staff Assistant, Congressman Charles Taylor Formerly with Lindsey Graham · FIERCE GOVERNMENT RELATIONS · Jun 15, 2017
See all 13 on the Revolving Door dashboard
Corporate Lobbying

UAA Estimated quarterly lobbying spending

Revenue Breakdown

UAA Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
UAA Income Statement
UAA Balance Sheet
UAA Cash Flow
U.S. Patents

New UAA patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to UAA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
UAA News

Recent insights relating to UAA

CNBC Recommendations

Recent picks made for UAA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in UAA

UAA Analyst Ratings

UAA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
UAA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $UAA stock a Buy, Sell, or Hold?

  • What is the price target for $UAA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

UAA Top Shareholders
Shareholder
Shares Held
UAA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $UAA stock?

  • Who owns the most shares of $UAA stock?

  • What funds own $UAA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

UAA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view UAA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About UAA

Under Armour develops, markets, and distributes athletic apparel, footwear, and accessories in North America, Asia-Pacific, Europe, and Latin America. Consumers of its performance-based clothing and shoes include professional and amateur athletes, sponsored college and professional teams, and people with active lifestyles. The company sells merchandise through wholesale partners, company-owned digital channels, and approximately 440 company-owned outlet and full-price stores. The Baltimore-based firm was founded in 1996 and is led by controlling shareholder Kevin Plank.

  • Address Baltimore, MD
  • Market Cap 2.0 billion
  • Employees 14,100
  • Industrial Classification Apparel & Other Finishd Prods Of Fabrics & Similar Matl

Under Armour, Inc. (UAA) Historical Stock Prices

Under Armour, Inc. (UAA) closed at $4.74 on September 22, 2026. Over the past year its adjusted close ranged from $4.17 to $8.14. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-12.06%
  • 3 months-17.99%
  • Year to date-4.63%
  • 1 year-0.84%
  • 3 years-30.80%
  • 5 years-77.88%
  • Max-94.55%
See every congressional and insider trade on the UAA price chart

Quiver Premium charts UAA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 4.86 4.91 4.71 4.74 4.74 10,725,221
Sep 21, 2026 4.92 4.93 4.70 4.77 4.77 11,330,155
Sep 18, 2026 4.95 5.04 4.87 4.88 4.88 13,288,568
Sep 17, 2026 5.11 5.11 4.86 4.97 4.97 11,785,053
Sep 16, 2026 4.98 5.12 4.98 5.00 5.00 8,486,807
Sep 15, 2026 5.00 5.08 4.89 4.96 4.96 9,110,432
Sep 14, 2026 5.07 5.16 5.01 5.03 5.03 8,086,594
Sep 11, 2026 5.11 5.18 5.01 5.11 5.11 11,175,965
Sep 10, 2026 4.80 4.99 4.77 4.97 4.97 10,415,029
Sep 9, 2026 5.05 5.12 4.87 4.90 4.90 6,559,783
Sep 8, 2026 5.26 5.29 5.04 5.06 5.06 6,480,455
Sep 4, 2026 5.14 5.26 5.12 5.25 5.25 5,439,561
Sep 3, 2026 5.20 5.32 5.14 5.19 5.19 6,729,581
Sep 2, 2026 4.96 5.17 4.93 5.15 5.15 6,062,742
Sep 1, 2026 4.95 4.98 4.86 4.92 4.92 8,242,347
Aug 31, 2026 5.04 5.11 4.96 5.04 5.04 5,915,682
Aug 28, 2026 5.09 5.16 5.06 5.08 5.08 5,074,008
Aug 27, 2026 5.15 5.20 5.01 5.07 5.07 7,093,862
Aug 26, 2026 5.17 5.24 5.12 5.15 5.15 5,310,292
Aug 25, 2026 5.30 5.38 5.12 5.12 5.12 7,547,137
Aug 24, 2026 5.42 5.47 5.31 5.37 5.37 5,926,423
Aug 21, 2026 5.30 5.40 5.22 5.39 5.39 7,451,873
Aug 20, 2026 5.13 5.31 5.10 5.30 5.30 8,337,728
Aug 19, 2026 5.08 5.28 5.08 5.25 5.25 10,415,128
Aug 18, 2026 5.36 5.38 5.06 5.07 5.07 8,734,002
Aug 17, 2026 5.32 5.34 5.20 5.29 5.29 7,777,079
Aug 14, 2026 5.38 5.42 5.29 5.36 5.36 7,109,879
Aug 13, 2026 5.35 5.43 5.30 5.35 5.35 9,467,422
Aug 12, 2026 5.35 5.38 5.20 5.26 5.26 9,501,427
Aug 11, 2026 5.60 5.67 5.33 5.34 5.34 16,066,520
Aug 10, 2026 6.08 6.09 5.59 5.87 5.87 18,467,030
Aug 7, 2026 6.10 6.31 5.70 6.11 6.11 15,958,751
Aug 6, 2026 6.78 6.78 6.37 6.40 6.40 12,269,355
Aug 5, 2026 6.76 6.91 6.75 6.76 6.76 4,202,908
Aug 4, 2026 6.67 6.86 6.67 6.84 6.84 6,038,743
Aug 3, 2026 6.77 6.97 6.71 6.78 6.78 6,290,482
Jul 31, 2026 6.86 6.86 6.62 6.65 6.65 6,320,474
Jul 30, 2026 6.94 6.98 6.60 6.83 6.83 7,308,040
Jul 29, 2026 6.98 7.20 6.77 7.06 7.06 7,246,813
Jul 28, 2026 7.07 7.25 7.07 7.14 7.14 6,560,731
Jul 27, 2026 7.23 7.23 6.96 7.08 7.08 8,380,215
Jul 24, 2026 6.82 7.08 6.69 7.03 7.03 7,647,969
Jul 23, 2026 7.06 7.08 6.57 6.74 6.74 10,023,564
Jul 22, 2026 7.36 7.46 7.19 7.26 7.26 6,342,163
Jul 21, 2026 7.26 7.38 7.20 7.37 7.37 6,453,644
Jul 20, 2026 7.46 7.49 7.20 7.28 7.28 5,723,778
Jul 17, 2026 7.15 7.50 7.13 7.43 7.43 7,467,384
Jul 16, 2026 6.88 7.32 6.79 7.25 7.25 9,219,262
Jul 15, 2026 6.50 7.13 6.50 6.85 6.85 14,136,405
Jul 14, 2026 6.77 6.82 6.52 6.61 6.61 5,049,957
Jul 13, 2026 6.76 6.96 6.74 6.75 6.75 6,557,528
Jul 10, 2026 6.63 6.84 6.57 6.79 6.79 5,817,355
Jul 9, 2026 6.44 6.70 6.44 6.59 6.59 5,136,070
Jul 8, 2026 6.67 6.71 6.32 6.47 6.47 7,187,188
Jul 7, 2026 6.90 6.92 6.67 6.74 6.74 6,554,924
Jul 6, 2026 6.62 6.92 6.46 6.81 6.81 8,684,467
Jul 2, 2026 6.59 6.72 6.50 6.63 6.63 7,690,757
Jul 1, 2026 6.38 6.62 6.29 6.58 6.58 6,286,907
Jun 30, 2026 6.12 6.40 6.10 6.39 6.39 9,941,839
Jun 29, 2026 6.17 6.29 6.04 6.19 6.19 9,508,815
Jun 26, 2026 6.07 6.36 6.03 6.30 6.30 40,244,814
Jun 25, 2026 6.08 6.27 5.88 6.08 6.08 9,389,111
Jun 24, 2026 5.87 6.12 5.82 6.06 6.06 10,460,064
Jun 23, 2026 5.81 5.91 5.74 5.78 5.78 5,122,465
Jun 22, 2026 5.99 6.03 5.86 5.91 5.91 5,529,890
Jun 18, 2026 5.64 6.08 5.64 6.06 6.06 9,519,113
Jun 17, 2026 5.84 6.08 5.67 5.70 5.70 9,201,135
Jun 16, 2026 6.00 6.13 5.83 5.84 5.84 6,332,442
Jun 15, 2026 6.16 6.20 5.90 6.02 6.02 7,438,449
Jun 12, 2026 6.12 6.20 6.03 6.05 6.05 6,842,825
Jun 11, 2026 5.69 6.03 5.69 6.01 6.01 5,359,963
Jun 10, 2026 5.70 5.79 5.66 5.70 5.70 4,050,654
Jun 9, 2026 5.70 5.94 5.63 5.78 5.78 6,998,722
Jun 8, 2026 5.49 5.77 5.45 5.67 5.67 5,051,267
Jun 5, 2026 5.60 5.70 5.43 5.56 5.56 5,588,696
Jun 4, 2026 5.51 5.59 5.46 5.58 5.58 8,167,599
Jun 3, 2026 5.38 5.48 5.36 5.45 5.45 5,503,713
Jun 2, 2026 5.48 5.60 5.38 5.43 5.43 7,057,109
Jun 1, 2026 5.78 5.83 5.51 5.54 5.54 8,323,954
May 29, 2026 5.94 5.99 5.87 5.87 5.87 7,739,114
May 28, 2026 5.76 6.10 5.72 5.99 5.99 8,122,793
May 27, 2026 5.77 5.94 5.75 5.78 5.78 9,743,833
May 26, 2026 5.42 5.72 5.42 5.66 5.66 6,045,934
May 22, 2026 5.31 5.56 5.30 5.50 5.50 7,000,041
May 21, 2026 5.09 5.36 5.04 5.32 5.32 7,324,689
May 20, 2026 5.11 5.18 5.02 5.15 5.15 9,882,532
May 19, 2026 5.00 5.28 4.88 5.14 5.14 10,606,682
May 18, 2026 5.08 5.14 4.96 5.02 5.02 9,932,792
May 15, 2026 5.10 5.25 5.06 5.12 5.12 12,029,131
May 14, 2026 5.13 5.20 5.00 5.10 5.10 10,678,121
May 13, 2026 4.94 5.26 4.85 5.11 5.11 14,934,672
May 12, 2026 5.18 5.18 4.81 5.03 5.03 33,434,446
May 11, 2026 6.41 6.43 6.01 6.06 6.06 13,921,431
May 8, 2026 6.43 6.53 6.25 6.43 6.43 7,103,145
May 7, 2026 6.57 6.63 6.38 6.39 6.39 6,670,298
May 6, 2026 6.46 6.53 6.36 6.46 6.46 4,752,648
May 5, 2026 6.19 6.30 6.14 6.27 6.27 5,189,470
May 4, 2026 6.27 6.34 6.08 6.08 6.08 5,574,595
May 1, 2026 6.33 6.40 6.25 6.29 6.29 5,895,155
Apr 30, 2026 6.20 6.50 6.20 6.29 6.29 9,332,733
Apr 29, 2026 6.46 6.46 6.09 6.17 6.17 7,032,231
Apr 28, 2026 6.42 6.55 6.34 6.40 6.40 6,640,672
Apr 27, 2026 6.21 6.43 6.19 6.42 6.42 6,627,260
Apr 24, 2026 6.42 6.42 6.16 6.20 6.20 7,263,911
Apr 23, 2026 6.23 6.49 6.21 6.38 6.38 5,940,850
Apr 22, 2026 6.74 6.81 6.24 6.32 6.32 7,421,130
Apr 21, 2026 6.62 6.84 6.60 6.73 6.73 7,914,932
Apr 20, 2026 6.45 6.67 6.44 6.61 6.61 6,117,930
Apr 17, 2026 6.38 6.69 6.38 6.49 6.49 9,083,218
Apr 16, 2026 6.42 6.51 6.17 6.26 6.26 7,134,762
Apr 15, 2026 6.37 6.46 6.26 6.33 6.33 5,867,622
Apr 14, 2026 6.23 6.39 6.18 6.31 6.31 5,824,933
Apr 13, 2026 6.10 6.15 5.93 6.14 6.14 5,673,219
Apr 10, 2026 6.30 6.33 6.12 6.12 6.12 5,108,187
Apr 9, 2026 5.96 6.28 5.93 6.27 6.27 6,473,207
Apr 8, 2026 6.18 6.35 5.96 5.99 5.99 9,289,679
Apr 7, 2026 5.86 5.95 5.79 5.88 5.88 4,780,262
Apr 6, 2026 5.65 5.92 5.60 5.90 5.90 6,197,662
Apr 2, 2026 5.67 5.69 5.42 5.62 5.62 8,670,104
Apr 1, 2026 5.81 5.88 5.62 5.75 5.75 8,753,206
Mar 31, 2026 5.80 6.07 5.79 5.91 5.91 7,909,097
Mar 30, 2026 5.75 5.84 5.58 5.66 5.66 8,003,813
Mar 27, 2026 5.84 5.88 5.70 5.74 5.74 9,467,539
Mar 26, 2026 5.93 6.07 5.85 5.89 5.89 7,546,147
Mar 25, 2026 6.13 6.15 5.93 5.98 5.98 5,390,777
Mar 24, 2026 6.07 6.25 6.04 6.04 6.04 5,289,566
Mar 23, 2026 5.94 6.25 5.94 6.15 6.15 7,804,999
Mar 20, 2026 6.09 6.12 5.83 5.85 5.85 9,735,779
Mar 19, 2026 5.99 6.17 5.93 6.11 6.11 11,421,305
Mar 18, 2026 6.23 6.42 6.12 6.12 6.12 5,782,581
Mar 17, 2026 6.33 6.43 6.17 6.25 6.25 11,404,026
Mar 16, 2026 6.44 6.59 6.34 6.35 6.35 6,744,904
Mar 13, 2026 6.58 6.77 6.43 6.49 6.49 11,346,718
Mar 12, 2026 6.41 6.59 6.28 6.54 6.54 22,876,289
Mar 11, 2026 6.64 6.74 6.47 6.52 6.52 12,394,201
Mar 10, 2026 6.45 6.89 6.43 6.68 6.68 19,178,236
Mar 9, 2026 6.39 6.51 6.10 6.48 6.48 15,332,247
Mar 6, 2026 6.61 6.65 6.47 6.59 6.59 9,876,848
Mar 5, 2026 6.75 6.85 6.59 6.72 6.72 9,262,058
Mar 4, 2026 7.09 7.10 6.80 6.82 6.82 14,093,864
Mar 3, 2026 6.90 7.22 6.79 7.12 7.12 12,175,604
Mar 2, 2026 7.30 7.36 7.20 7.23 7.23 7,629,023
Feb 27, 2026 7.50 7.51 7.17 7.42 7.42 6,939,999
Feb 26, 2026 7.57 7.79 7.56 7.62 7.62 5,868,099
Feb 25, 2026 7.70 7.84 7.50 7.59 7.59 6,782,289
Feb 24, 2026 7.58 7.78 7.42 7.75 7.75 6,917,662
Feb 23, 2026 8.06 8.07 7.57 7.62 7.62 8,414,830
Feb 20, 2026 7.74 8.15 7.70 8.14 8.14 9,181,903
Feb 19, 2026 7.81 7.81 7.53 7.71 7.71 6,619,745
Feb 18, 2026 7.59 8.02 7.59 7.86 7.86 9,246,257
Feb 17, 2026 7.30 7.82 7.25 7.72 7.72 12,834,638
Feb 13, 2026 7.08 7.26 6.96 7.19 7.19 8,025,248
Feb 12, 2026 6.97 7.27 6.92 7.03 7.03 11,514,939
Feb 11, 2026 7.11 7.12 6.80 6.98 6.98 11,420,533
Feb 10, 2026 7.44 7.46 7.03 7.09 7.09 17,972,345
Feb 9, 2026 7.45 7.94 7.43 7.86 7.86 17,591,479
Feb 6, 2026 6.42 7.58 6.42 7.56 7.56 28,241,253
Feb 5, 2026 6.49 6.64 6.26 6.28 6.28 14,997,302
Feb 4, 2026 6.38 6.67 6.33 6.61 6.61 13,435,185
Feb 3, 2026 6.16 6.47 6.08 6.24 6.24 11,588,118
Feb 2, 2026 6.11 6.25 5.92 6.17 6.17 10,455,714
Jan 30, 2026 6.05 6.33 6.04 6.17 6.17 10,287,923
Jan 29, 2026 6.01 6.17 5.97 6.05 6.05 9,682,957
Jan 28, 2026 6.33 6.39 5.96 6.07 6.07 11,561,253
Jan 27, 2026 6.40 6.50 6.27 6.33 6.33 12,463,833
Jan 26, 2026 6.31 6.40 6.25 6.32 6.32 9,452,180
Jan 23, 2026 6.30 6.37 6.26 6.35 6.35 8,159,756
Jan 22, 2026 6.22 6.48 6.22 6.34 6.34 16,044,295
Jan 21, 2026 5.80 6.18 5.80 6.18 6.18 17,220,820
Jan 20, 2026 5.64 5.96 5.64 5.74 5.74 16,082,370
Jan 16, 2026 5.74 5.81 5.64 5.78 5.78 9,372,297
Jan 15, 2026 5.71 5.78 5.61 5.76 5.76 8,576,707
Jan 14, 2026 5.60 5.81 5.51 5.80 5.80 10,948,237
Jan 13, 2026 5.58 5.72 5.46 5.61 5.61 9,535,724
Jan 12, 2026 5.48 5.67 5.39 5.59 5.59 9,112,994
Jan 9, 2026 6.03 6.11 5.59 5.64 5.64 15,104,750
Jan 8, 2026 5.62 6.10 5.56 6.00 6.00 16,472,315
Jan 7, 2026 5.77 5.87 5.65 5.72 5.72 19,901,269
Jan 6, 2026 5.62 5.69 5.30 5.69 5.69 26,654,153
Jan 5, 2026 5.29 5.44 5.20 5.42 5.42 13,001,898
Jan 2, 2026 5.16 5.46 5.14 5.29 5.29 14,580,105
Dec 31, 2025 5.15 5.16 4.96 4.97 4.97 13,267,349
Dec 30, 2025 4.91 5.20 4.91 5.14 5.14 29,989,040
Dec 29, 2025 4.61 4.78 4.61 4.78 4.78 11,623,980
Dec 26, 2025 4.63 4.68 4.60 4.65 4.65 7,998,117
Dec 24, 2025 4.56 4.66 4.56 4.62 4.62 4,780,871
Dec 23, 2025 4.55 4.60 4.51 4.56 4.56 8,099,479
Dec 22, 2025 4.56 4.64 4.45 4.55 4.55 19,640,547
Dec 19, 2025 4.47 4.58 4.44 4.53 4.53 44,275,195
Dec 18, 2025 4.44 4.61 4.42 4.54 4.54 13,368,188
Dec 17, 2025 4.35 4.47 4.33 4.37 4.37 10,791,529
Dec 16, 2025 4.29 4.37 4.28 4.35 4.35 9,727,711
Dec 15, 2025 4.36 4.38 4.26 4.30 4.30 6,919,443
Dec 12, 2025 4.45 4.55 4.30 4.33 4.33 7,637,797
Dec 11, 2025 4.36 4.44 4.35 4.42 4.42 6,337,345
Dec 10, 2025 4.36 4.46 4.36 4.38 4.38 7,751,169
Dec 9, 2025 4.32 4.39 4.29 4.31 4.31 6,190,794
Dec 8, 2025 4.53 4.53 4.32 4.36 4.36 11,247,172
Dec 5, 2025 4.53 4.57 4.49 4.55 4.55 6,214,017
Dec 4, 2025 4.60 4.63 4.51 4.53 4.53 8,041,737
Dec 3, 2025 4.60 4.70 4.55 4.64 4.64 5,726,502
Dec 2, 2025 4.62 4.63 4.51 4.56 4.56 6,110,254
Dec 1, 2025 4.57 4.70 4.53 4.58 4.58 7,652,386
Nov 28, 2025 4.63 4.66 4.60 4.62 4.62 3,462,213
Nov 26, 2025 4.48 4.69 4.44 4.62 4.62 6,923,167
Nov 25, 2025 4.45 4.59 4.42 4.50 4.50 9,296,461
Nov 24, 2025 4.29 4.44 4.22 4.40 4.40 10,446,604
Nov 21, 2025 4.19 4.36 4.18 4.28 4.28 11,168,303
Nov 20, 2025 4.25 4.30 4.13 4.17 4.17 9,260,333
Nov 19, 2025 4.29 4.35 4.20 4.23 4.23 7,201,576
Nov 18, 2025 4.20 4.30 4.17 4.27 4.27 7,465,125
Nov 17, 2025 4.50 4.50 4.22 4.26 4.26 14,494,082
Nov 14, 2025 4.57 4.62 4.51 4.53 4.53 9,477,867
Nov 13, 2025 4.78 4.86 4.66 4.66 4.66 7,486,816
Nov 12, 2025 4.69 4.83 4.68 4.81 4.81 11,139,609
Nov 11, 2025 4.52 4.73 4.50 4.63 4.63 10,583,774
Nov 10, 2025 4.69 4.71 4.42 4.48 4.48 10,218,397
Nov 7, 2025 4.51 4.69 4.51 4.66 4.66 15,499,584
Nov 6, 2025 4.53 4.69 4.35 4.55 4.55 18,607,813
Nov 5, 2025 4.44 4.66 4.43 4.61 4.61 15,926,037
Nov 4, 2025 4.52 4.52 4.44 4.48 4.48 10,975,148
Nov 3, 2025 4.61 4.62 4.52 4.57 4.57 8,991,279
Oct 31, 2025 4.50 4.62 4.45 4.61 4.61 10,836,927
Oct 30, 2025 4.62 4.63 4.47 4.55 4.55 12,248,385
Oct 29, 2025 4.70 4.76 4.61 4.62 4.62 11,360,120
Oct 28, 2025 4.82 4.83 4.71 4.72 4.72 10,111,978
Oct 27, 2025 4.86 4.94 4.82 4.85 4.85 9,498,533
Oct 24, 2025 4.88 4.91 4.80 4.81 4.81 7,888,513
Oct 23, 2025 4.79 4.87 4.76 4.85 4.85 8,176,256
Oct 22, 2025 4.77 4.82 4.74 4.78 4.78 9,421,879
Oct 21, 2025 4.75 4.89 4.72 4.79 4.79 8,770,516
Oct 20, 2025 4.80 4.88 4.73 4.73 4.73 8,049,929
Oct 17, 2025 4.77 4.82 4.74 4.78 4.78 6,619,189
Oct 16, 2025 4.81 4.85 4.76 4.76 4.76 7,526,749
Oct 15, 2025 4.88 4.96 4.80 4.80 4.80 7,005,567
Oct 14, 2025 4.78 4.94 4.75 4.89 4.89 8,718,582
Oct 13, 2025 4.78 4.90 4.77 4.84 4.84 9,360,369
Oct 10, 2025 4.84 4.84 4.72 4.75 4.75 10,563,172
Oct 9, 2025 4.96 5.02 4.79 4.81 4.81 9,135,254
Oct 8, 2025 4.87 4.96 4.83 4.95 4.95 7,658,971
Oct 7, 2025 4.99 5.06 4.84 4.85 4.85 8,628,689
Oct 6, 2025 5.05 5.06 4.96 5.00 5.00 7,460,996
Oct 3, 2025 5.11 5.14 5.03 5.05 5.05 8,576,508
Oct 2, 2025 5.07 5.15 5.04 5.09 5.09 9,883,402
Oct 1, 2025 5.01 5.11 4.99 5.03 5.03 10,613,902
Sep 30, 2025 5.00 5.05 4.90 4.99 4.99 8,594,419
Sep 29, 2025 5.02 5.05 4.94 5.00 5.00 9,091,647
Sep 26, 2025 4.80 5.01 4.79 4.97 4.97 14,485,263
Sep 25, 2025 4.83 4.83 4.72 4.77 4.77 11,912,714
Sep 24, 2025 4.78 4.86 4.78 4.84 4.84 10,013,662
Sep 23, 2025 4.82 4.96 4.78 4.78 4.78 12,853,820
Sep 22, 2025 4.82 4.89 4.78 4.78 4.78 11,119,516

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Under Armour, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at UAA, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation