Under Armour, Inc.
UAANYSEConsumer Cyclical● Active
$5.67
+$0.11(+1.98%)
Market Cap$2.4B
P/E Ratio—
52W High$8.15
52W Low$4.13
Under Armour, Inc.（UAA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uaa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.28
Nov 19, 2021
-79.2% from here
5-Year Low5Y
$4.13
Nov 20, 2025
+37.3% from low
IPO Priceadj.
$3.16
Nov 18, 2005
+79.3% 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 · UAA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.49 | $5.77 | $5.45 | $5.67 | $5.67 | 1.6M | +3.19% |
| Jun 5, 2026 | $5.60 | $5.70 | $5.44 | $5.56 | $5.56 | 5.6M | -0.71% |
| Jun 4, 2026 | $5.51 | $5.60 | $5.46 | $5.58 | $5.58 | 8.2M | +1.27% |
| Jun 3, 2026 | $5.38 | $5.48 | $5.36 | $5.45 | $5.45 | 5.5M | +1.30% |
| Jun 2, 2026 | $5.48 | $5.60 | $5.38 | $5.43 | $5.43 | 7.1M | -0.91% |
| Jun 1, 2026 | $5.78 | $5.83 | $5.51 | $5.54 | $5.54 | 8.3M | -4.15% |
| May 29, 2026 | $5.94 | $5.99 | $5.87 | $5.87 | $5.87 | 7.7M | -1.18% |
| May 28, 2026 | $5.76 | $6.10 | $5.72 | $5.99 | $5.99 | 8.1M | +3.99% |
| May 27, 2026 | $5.77 | $5.94 | $5.75 | $5.78 | $5.78 | 9.7M | +0.17% |
| May 26, 2026 | $5.42 | $5.72 | $5.42 | $5.66 | $5.66 | 6.0M | +4.43% |
| May 22, 2026 | $5.31 | $5.56 | $5.31 | $5.50 | $5.50 | 7.0M | +3.58% |
| May 21, 2026 | $5.09 | $5.36 | $5.05 | $5.32 | $5.32 | 7.3M | +4.52% |
| May 20, 2026 | $5.11 | $5.18 | $5.02 | $5.15 | $5.15 | 9.9M | +0.78% |
| May 19, 2026 | $5.00 | $5.28 | $4.88 | $5.14 | $5.14 | 10.6M | +2.80% |
| May 18, 2026 | $5.08 | $5.14 | $4.96 | $5.02 | $5.02 | 9.9M | -1.18% |
| May 15, 2026 | $5.10 | $5.26 | $5.06 | $5.12 | $5.12 | 12.0M | +0.39% |
| May 14, 2026 | $5.13 | $5.20 | $5.00 | $5.10 | $5.10 | 10.7M | -0.58% |
| May 13, 2026 | $4.94 | $5.26 | $4.85 | $5.11 | $5.11 | 14.9M | +3.44% |
| May 12, 2026 | $5.18 | $5.18 | $4.81 | $5.03 | $5.03 | 33.4M | -2.90% |
| May 11, 2026 | $6.41 | $6.44 | $6.01 | $6.06 | $6.06 | 13.9M | -5.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UAA
Jan 1 → Dec 31 · 6 years2026+9.8%$5.16 → $5.67
+9.8%
2025-40.8%$8.40 → $4.97
-40.8%
2024-5.2%$8.73 → $8.28
-5.2%
2023-15.2%$10.37 → $8.79
-15.2%
2022-52.5%$21.37 → $10.16
-52.5%
2021-4.5%$22.19 → $21.19
-4.5%
Best Year2026 · +9.8%
Worst Year2022 · -52.5%
Positive Years1 / 6
Avg Annual Return-18.1%
6Y Total Return-74.5%
6Y CAGR~-20.4% / 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 UAA?
If you invested $1,000 in UAA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,793
Total Return+79.3%
CAGR~+2.8% / yr
Profit+$793
Based on Nov 18, 2005 · $3.16Split & 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.（UAA）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 $5.67。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
UAA 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。
UAA 历史股价FMP 日线复权 OHLCV