Under Armour, Inc.
UANYSEConsumer Cyclical● Active
$5.50
+$0.11(+2.04%)
Market Cap$2.3B
P/E Ratio—
52W High$7.9067
52W Low$3.95
Under Armour, Inc.（UA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ua · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.00
Nov 4, 2021
-76.1% from here
5-Year Low5Y
$3.95
Nov 20, 2025
+39.2% from low
IPO Priceadj.
$82.06
Mar 23, 2016
-93.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · UA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.33 | $5.60 | $5.32 | $5.50 | $5.50 | 2.3M | +3.19% |
| Jun 5, 2026 | $5.38 | $5.52 | $5.28 | $5.39 | $5.39 | 2.3M | +0.19% |
| Jun 4, 2026 | $5.31 | $5.43 | $5.31 | $5.41 | $5.41 | 3.4M | +1.88% |
| Jun 3, 2026 | $5.22 | $5.33 | $5.18 | $5.30 | $5.30 | 2.1M | +1.53% |
| Jun 2, 2026 | $5.32 | $5.43 | $5.24 | $5.28 | $5.28 | 3.0M | -0.75% |
| Jun 1, 2026 | $5.64 | $5.67 | $5.36 | $5.36 | $5.36 | 3.9M | -4.96% |
| May 29, 2026 | $5.81 | $5.84 | $5.72 | $5.73 | $5.73 | 4.1M | -1.38% |
| May 28, 2026 | $5.60 | $5.93 | $5.57 | $5.84 | $5.84 | 2.8M | +4.29% |
| May 27, 2026 | $5.63 | $5.78 | $5.62 | $5.64 | $5.64 | 3.4M | +0.18% |
| May 26, 2026 | $5.43 | $5.59 | $5.32 | $5.53 | $5.53 | 3.2M | +1.84% |
| May 22, 2026 | $5.20 | $5.44 | $5.20 | $5.40 | $5.40 | 2.6M | +3.85% |
| May 21, 2026 | $4.99 | $5.23 | $4.94 | $5.21 | $5.21 | 2.7M | +4.41% |
| May 20, 2026 | $5.04 | $5.04 | $4.90 | $5.03 | $5.03 | 3.6M | -0.20% |
| May 19, 2026 | $4.91 | $5.16 | $4.78 | $5.02 | $5.02 | 3.7M | +2.24% |
| May 18, 2026 | $5.02 | $5.03 | $4.84 | $4.93 | $4.93 | 4.9M | -1.79% |
| May 15, 2026 | $4.95 | $5.12 | $4.91 | $4.99 | $4.99 | 4.8M | +0.81% |
| May 14, 2026 | $5.00 | $5.05 | $4.88 | $4.96 | $4.96 | 4.9M | -0.80% |
| May 13, 2026 | $4.81 | $5.12 | $4.73 | $4.99 | $4.99 | 4.4M | +3.74% |
| May 12, 2026 | $5.11 | $5.12 | $4.67 | $4.90 | $4.90 | 8.4M | -4.11% |
| May 11, 2026 | $6.23 | $6.23 | $5.84 | $5.88 | $5.88 | 3.4M | -5.62% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UA
Jan 1 → Dec 31 · 6 years2026+11.3%$4.94 → $5.50
+11.3%
2025-36.7%$7.58 → $4.80
-36.7%
2024-10.0%$8.29 → $7.46
-10.0%
2023-7.7%$9.05 → $8.35
-7.7%
2022-50.8%$18.13 → $8.92
-50.8%
2021-6.8%$19.36 → $18.04
-6.8%
Best Year2026 · +11.3%
Worst Year2022 · -50.8%
Positive Years1 / 6
Avg Annual Return-16.8%
6Y Total Return-71.6%
6Y CAGR~-18.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in UA?
If you invested $1,000 in UA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$67
Total Return-93.3%
CAGR~-23.7% / yr
Profit$-933
Based on Mar 23, 2016 · $82.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Under Armour, Inc.（UA）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UA 历史股价FMP 日线复权 OHLCV