Under Armour, Inc. (UA) stock
UANYSEApparel & Other Finishd Prods of Fabrics & Similar MatlFiscal year ends March 31Also trades as UAA
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 2/3012% below fair value
$4.85−0.03 (-0.61%)
Close on Oct 30, 2026Market cap $2.06BP/E –Yield –
Price history
Under Armour share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.85
-0.61% on the day
52-week range
$3.95 – $7.91
-38.7% from the high
Change over 52 weeks
+11.0%
From $4.37 on Oct 30, 2025
Average volume
2.82M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $4.91 | $5.00 | $4.82 | $4.85 | -0.61% | 2,078,005 |
| Oct 29, 2026 | $4.65 | $4.89 | $4.65 | $4.88 | +5.86% | 2,185,147 |
| Oct 28, 2026 | $4.53 | $4.63 | $4.52 | $4.61 | +1.32% | 2,055,218 |
| Oct 27, 2026 | $4.46 | $4.62 | $4.41 | $4.55 | +2.02% | 2,108,333 |
| Oct 26, 2026 | $4.54 | $4.65 | $4.46 | $4.46 | -2.19% | 1,866,633 |
| Oct 23, 2026 | $4.65 | $4.69 | $4.50 | $4.56 | -3.59% | 1,761,678 |
| Oct 22, 2026 | $4.54 | $4.76 | $4.54 | $4.73 | +3.50% | 2,421,901 |
| Oct 21, 2026 | $4.76 | $4.76 | $4.51 | $4.57 | -3.99% | 1,840,870 |
| Oct 20, 2026 | $4.66 | $4.81 | $4.66 | $4.76 | +2.81% | 1,788,316 |
| Oct 19, 2026 | $4.67 | $4.70 | $4.61 | $4.63 | 0.00% | 1,970,872 |
| Oct 16, 2026 | $4.79 | $4.83 | $4.61 | $4.63 | -2.53% | 1,596,912 |
| Oct 15, 2026 | $4.70 | $4.87 | $4.69 | $4.75 | +1.93% | 1,973,590 |
| Oct 14, 2026 | $4.70 | $4.74 | $4.62 | $4.66 | -2.10% | 2,242,651 |
| Oct 13, 2026 | $4.84 | $4.90 | $4.73 | $4.76 | -0.63% | 2,142,602 |
| Oct 12, 2026 | $4.75 | $4.84 | $4.69 | $4.79 | +0.21% | 1,953,126 |
| Oct 9, 2026 | $4.77 | $4.85 | $4.67 | $4.78 | +0.84% | 1,970,360 |
| Oct 8, 2026 | $4.63 | $4.77 | $4.61 | $4.74 | +0.85% | 2,680,914 |
| Oct 7, 2026 | $4.78 | $4.78 | $4.64 | $4.70 | -0.42% | 3,002,891 |
| Oct 6, 2026 | $4.62 | $4.75 | $4.59 | $4.72 | +3.28% | 3,006,932 |
| Oct 5, 2026 | $4.56 | $4.59 | $4.46 | $4.57 | -0.44% | 2,285,429 |
| Oct 2, 2026 | $4.58 | $4.72 | $4.48 | $4.59 | +1.32% | 3,863,988 |
| Oct 1, 2026 | $4.33 | $4.60 | $4.28 | $4.53 | +4.14% | 5,297,352 |
| Sep 30, 2026 | $4.25 | $4.40 | $4.19 | $4.35 | +3.08% | 2,553,469 |
| Sep 29, 2026 | $4.23 | $4.26 | $4.16 | $4.22 | -0.47% | 2,688,998 |
| Sep 28, 2026 | $4.35 | $4.40 | $4.18 | $4.24 | -2.97% | 3,872,156 |
| Sep 25, 2026 | $4.43 | $4.50 | $4.34 | $4.37 | -1.35% | 3,326,914 |
| Sep 24, 2026 | $4.51 | $4.51 | $4.38 | $4.43 | -0.45% | 2,679,590 |
| Sep 23, 2026 | $4.60 | $4.62 | $4.44 | $4.45 | -3.89% | 2,884,683 |
| Sep 22, 2026 | $4.78 | $4.81 | $4.63 | $4.63 | -1.07% | 2,892,902 |
| Sep 21, 2026 | $4.80 | $4.82 | $4.60 | $4.68 | -2.50% | 2,963,164 |
| Sep 18, 2026 | $4.83 | $4.90 | $4.75 | $4.80 | -0.83% | 4,155,123 |
| Sep 17, 2026 | $4.96 | $4.96 | $4.75 | $4.84 | -0.62% | 1,928,301 |
| Sep 16, 2026 | $4.83 | $4.98 | $4.83 | $4.87 | +1.25% | 1,844,953 |
| Sep 15, 2026 | $4.89 | $4.94 | $4.79 | $4.81 | -2.04% | 1,846,205 |
| Sep 14, 2026 | $4.97 | $5.04 | $4.90 | $4.91 | -1.60% | 1,811,079 |
| Sep 11, 2026 | $4.97 | $5.04 | $4.87 | $4.99 | +3.10% | 2,383,840 |
| Sep 10, 2026 | $4.76 | $4.85 | $4.68 | $4.84 | +0.83% | 2,417,869 |
| Sep 9, 2026 | $4.90 | $5.00 | $4.78 | $4.80 | -3.03% | 1,844,008 |
| Sep 8, 2026 | $5.11 | $5.15 | $4.93 | $4.95 | -3.32% | 2,239,201 |
| Sep 4, 2026 | $5.04 | $5.14 | $5.04 | $5.12 | +0.39% | 1,696,685 |
| Sep 3, 2026 | $5.06 | $5.19 | $5.01 | $5.10 | +1.39% | 2,159,621 |
| Sep 2, 2026 | $4.81 | $5.06 | $4.81 | $5.03 | +4.79% | 2,531,535 |
| Sep 1, 2026 | $4.88 | $4.88 | $4.75 | $4.80 | -2.64% | 3,008,060 |
| Aug 31, 2026 | $4.91 | $5.00 | $4.85 | $4.93 | -0.20% | 2,490,679 |
| Aug 28, 2026 | $4.99 | $5.04 | $4.94 | $4.94 | -0.40% | 2,179,810 |
| Aug 27, 2026 | $5.02 | $5.08 | $4.91 | $4.96 | -1.20% | 2,219,187 |
| Aug 26, 2026 | $5.05 | $5.11 | $5.00 | $5.02 | +0.40% | 1,770,677 |
| Aug 25, 2026 | $5.15 | $5.18 | $5.00 | $5.00 | -4.40% | 2,358,412 |
| Aug 24, 2026 | $5.29 | $5.33 | $5.18 | $5.23 | -0.19% | 2,056,482 |
| Aug 21, 2026 | $5.18 | $5.26 | $5.09 | $5.24 | +1.75% | 2,054,385 |
| Aug 20, 2026 | $5.02 | $5.16 | $4.98 | $5.15 | +0.39% | 2,055,067 |
| Aug 19, 2026 | $5.09 | $5.15 | $4.98 | $5.13 | +3.85% | 2,574,975 |
| Aug 18, 2026 | $5.18 | $5.25 | $4.93 | $4.94 | -4.82% | 3,431,348 |
| Aug 17, 2026 | $5.22 | $5.22 | $5.08 | $5.19 | -1.14% | 2,248,870 |
| Aug 14, 2026 | $5.24 | $5.28 | $5.18 | $5.25 | +0.19% | 2,276,681 |
| Aug 13, 2026 | $5.25 | $5.31 | $5.17 | $5.24 | +2.34% | 2,576,675 |
| Aug 12, 2026 | $5.20 | $5.25 | $5.08 | $5.12 | -1.54% | 2,854,960 |
| Aug 11, 2026 | $5.51 | $5.57 | $5.19 | $5.20 | -8.45% | 4,309,889 |
| Aug 10, 2026 | $5.92 | $5.95 | $5.49 | $5.68 | -4.22% | 3,183,880 |
| Aug 7, 2026 | $6.00 | $6.18 | $5.62 | $5.93 | -5.42% | 5,614,676 |
| Aug 6, 2026 | $6.67 | $6.67 | $6.22 | $6.27 | -5.14% | 5,900,971 |
| Aug 5, 2026 | $6.76 | $6.76 | $6.60 | $6.61 | -1.34% | 2,352,069 |
| Aug 4, 2026 | $6.61 | $6.71 | $6.57 | $6.70 | +1.06% | 2,920,995 |
| Aug 3, 2026 | $6.61 | $6.81 | $6.56 | $6.63 | +2.16% | 2,254,379 |
| Jul 31, 2026 | $6.68 | $6.68 | $6.48 | $6.49 | -2.84% | 1,916,368 |
| Jul 30, 2026 | $6.81 | $6.81 | $6.46 | $6.68 | -3.33% | 2,190,357 |
| Jul 29, 2026 | $6.93 | $7.03 | $6.62 | $6.91 | -0.86% | 2,271,480 |
| Jul 28, 2026 | $7.00 | $7.06 | $6.91 | $6.97 | +0.58% | 2,093,923 |
| Jul 27, 2026 | $6.98 | $7.06 | $6.81 | $6.93 | +1.02% | 1,724,725 |
| Jul 24, 2026 | $6.60 | $6.90 | $6.55 | $6.86 | +4.10% | 1,719,845 |
| Jul 23, 2026 | $6.85 | $6.88 | $6.42 | $6.59 | -6.92% | 3,500,811 |
| Jul 22, 2026 | $7.17 | $7.28 | $7.02 | $7.08 | -1.80% | 2,199,094 |
| Jul 21, 2026 | $7.11 | $7.23 | $7.05 | $7.21 | +1.12% | 2,172,799 |
| Jul 20, 2026 | $7.24 | $7.32 | $7.04 | $7.13 | -2.06% | 1,846,687 |
| Jul 17, 2026 | $7.02 | $7.33 | $7.00 | $7.28 | +2.68% | 3,255,446 |
| Jul 16, 2026 | $6.74 | $7.13 | $6.68 | $7.09 | +5.82% | 3,178,423 |
| Jul 15, 2026 | $6.47 | $6.96 | $6.42 | $6.70 | +3.55% | 3,317,581 |
| Jul 14, 2026 | $6.71 | $6.71 | $6.38 | $6.47 | -2.12% | 1,992,904 |
| Jul 13, 2026 | $6.64 | $6.80 | $6.61 | $6.61 | 0.00% | 2,336,812 |
| Jul 10, 2026 | $6.47 | $6.69 | $6.46 | $6.61 | +2.48% | 1,734,924 |
| Jul 9, 2026 | $6.33 | $6.55 | $6.31 | $6.45 | +2.06% | 1,740,373 |
| Jul 8, 2026 | $6.49 | $6.50 | $6.18 | $6.32 | -3.81% | 2,444,004 |
| Jul 7, 2026 | $6.74 | $6.75 | $6.51 | $6.57 | -1.05% | 3,328,461 |
| Jul 6, 2026 | $6.47 | $6.76 | $6.30 | $6.64 | +2.47% | 4,341,610 |
| Jul 2, 2026 | $6.35 | $6.54 | $6.34 | $6.48 | +1.41% | 2,543,930 |
| Jul 1, 2026 | $6.22 | $6.44 | $6.11 | $6.39 | +2.73% | 2,885,024 |
| Jun 30, 2026 | $5.97 | $6.22 | $5.91 | $6.22 | +4.01% | 3,345,163 |
| Jun 29, 2026 | $6.03 | $6.08 | $5.86 | $5.98 | -1.16% | 3,570,768 |
| Jun 26, 2026 | $5.91 | $6.17 | $5.82 | $6.05 | +2.72% | 23,635,430 |
| Jun 25, 2026 | $5.87 | $6.07 | $5.70 | $5.89 | +0.17% | 3,141,368 |
| Jun 24, 2026 | $5.62 | $5.92 | $5.62 | $5.88 | +4.81% | 3,618,736 |
| Jun 23, 2026 | $5.68 | $5.72 | $5.56 | $5.61 | -2.09% | 2,350,649 |
| Jun 22, 2026 | $5.81 | $5.84 | $5.68 | $5.73 | -2.39% | 2,347,712 |
| Jun 18, 2026 | $5.58 | $5.89 | $5.57 | $5.87 | +6.15% | 3,403,327 |
| Jun 17, 2026 | $5.67 | $5.90 | $5.52 | $5.53 | -2.30% | 2,452,766 |
| Jun 16, 2026 | $5.78 | $5.96 | $5.66 | $5.66 | -3.25% | 2,750,904 |
| Jun 15, 2026 | $5.95 | $6.01 | $5.74 | $5.85 | -0.51% | 3,046,253 |
| Jun 12, 2026 | $5.86 | $6.03 | $5.85 | $5.88 | +0.86% | 3,044,685 |
| Jun 11, 2026 | $5.51 | $5.83 | $5.51 | $5.83 | +5.42% | 2,434,797 |
| Jun 10, 2026 | $5.54 | $5.64 | $5.53 | $5.53 | -1.43% | 1,787,383 |
| Jun 9, 2026 | $5.56 | $5.76 | $5.50 | $5.61 | +2.00% | 2,308,507 |
| Jun 8, 2026 | $5.33 | $5.60 | $5.32 | $5.50 | +2.04% | 2,255,000 |
| Jun 5, 2026 | $5.38 | $5.52 | $5.28 | $5.39 | -0.37% | 2,339,538 |
| Jun 4, 2026 | $5.31 | $5.43 | $5.31 | $5.41 | +2.08% | 3,419,484 |
| Jun 3, 2026 | $5.22 | $5.33 | $5.18 | $5.30 | +0.38% | 2,104,411 |
| Jun 2, 2026 | $5.32 | $5.43 | $5.24 | $5.28 | -1.49% | 3,008,265 |
| Jun 1, 2026 | $5.64 | $5.67 | $5.36 | $5.36 | -6.46% | 3,860,337 |
| May 29, 2026 | $5.81 | $5.84 | $5.72 | $5.73 | -1.88% | 4,085,021 |
| May 28, 2026 | $5.60 | $5.93 | $5.57 | $5.84 | +3.55% | 2,778,033 |
| May 27, 2026 | $5.63 | $5.78 | $5.62 | $5.64 | +1.99% | 3,383,780 |
| May 26, 2026 | $5.43 | $5.59 | $5.32 | $5.53 | +2.41% | 3,160,024 |
| May 22, 2026 | $5.20 | $5.44 | $5.20 | $5.40 | +3.65% | 2,620,587 |
| May 21, 2026 | $4.99 | $5.23 | $4.94 | $5.21 | +3.58% | 2,749,906 |
| May 20, 2026 | $5.04 | $5.04 | $4.90 | $5.03 | +0.20% | 3,645,807 |
| May 19, 2026 | $4.91 | $5.16 | $4.78 | $5.02 | +1.83% | 3,664,767 |
| May 18, 2026 | $5.02 | $5.03 | $4.84 | $4.93 | -1.20% | 4,871,581 |
| May 15, 2026 | $4.95 | $5.12 | $4.91 | $4.99 | +0.60% | 4,821,089 |
| May 14, 2026 | $5.00 | $5.05 | $4.88 | $4.96 | -0.60% | 4,896,124 |
| May 13, 2026 | $4.81 | $5.12 | $4.73 | $4.99 | +1.84% | 4,434,912 |
| May 12, 2026 | $5.11 | $5.12 | $4.67 | $4.90 | -16.67% | 8,432,018 |
| May 11, 2026 | $6.23 | $6.23 | $5.84 | $5.88 | -5.92% | 3,381,146 |
| May 8, 2026 | $6.29 | $6.34 | $6.10 | $6.25 | +0.48% | 1,896,910 |
| May 7, 2026 | $6.27 | $6.41 | $6.20 | $6.22 | -0.48% | 1,570,948 |
| May 6, 2026 | $6.23 | $6.32 | $6.16 | $6.25 | +2.80% | 1,346,074 |
| May 5, 2026 | $5.96 | $6.11 | $5.93 | $6.08 | +2.88% | 2,361,146 |
| May 4, 2026 | $6.08 | $6.14 | $5.91 | $5.91 | -2.96% | 2,366,695 |
| May 1, 2026 | $6.12 | $6.17 | $6.05 | $6.09 | +0.33% | 2,156,493 |
| Apr 30, 2026 | $5.98 | $6.26 | $5.96 | $6.07 | +1.85% | 2,465,137 |
| Apr 29, 2026 | $6.15 | $6.23 | $5.89 | $5.96 | -3.72% | 1,922,698 |
| Apr 28, 2026 | $6.25 | $6.32 | $6.15 | $6.19 | -0.16% | 1,817,647 |
| Apr 27, 2026 | $5.99 | $6.21 | $5.99 | $6.20 | +3.51% | 2,404,455 |
| Apr 24, 2026 | $6.17 | $6.18 | $5.95 | $5.99 | -3.23% | 1,603,253 |
| Apr 23, 2026 | $6.10 | $6.27 | $6.03 | $6.19 | +1.31% | 2,178,995 |
| Apr 22, 2026 | $6.60 | $6.65 | $6.07 | $6.11 | -6.14% | 2,577,520 |
| Apr 21, 2026 | $6.45 | $6.65 | $6.38 | $6.51 | +0.93% | 2,690,405 |
| Apr 20, 2026 | $6.24 | $6.48 | $6.24 | $6.45 | +2.38% | 3,988,764 |
| Apr 17, 2026 | $6.26 | $6.50 | $6.25 | $6.30 | +3.62% | 4,001,140 |
| Apr 16, 2026 | $6.13 | $6.29 | $5.99 | $6.08 | -1.14% | 2,793,389 |
| Apr 15, 2026 | $6.14 | $6.29 | $6.09 | $6.15 | +0.16% | 1,679,990 |
| Apr 14, 2026 | $6.04 | $6.23 | $6.02 | $6.14 | +2.50% | 2,135,927 |
| Apr 13, 2026 | $5.93 | $6.01 | $5.80 | $5.99 | -0.17% | 1,959,770 |
| Apr 10, 2026 | $6.13 | $6.20 | $5.99 | $6.00 | -1.96% | 1,670,840 |
| Apr 9, 2026 | $5.83 | $6.14 | $5.83 | $6.12 | +4.26% | 2,514,917 |
| Apr 8, 2026 | $6.04 | $6.24 | $5.85 | $5.87 | +1.91% | 2,695,000 |
| Apr 7, 2026 | $5.67 | $5.81 | $5.66 | $5.76 | -0.17% | 2,655,354 |
| Apr 6, 2026 | $5.48 | $5.79 | $5.48 | $5.77 | +4.91% | 2,204,054 |
| Apr 2, 2026 | $5.52 | $5.57 | $5.30 | $5.50 | -1.79% | 2,300,307 |
| Apr 1, 2026 | $5.71 | $5.75 | $5.50 | $5.60 | -3.28% | 2,546,849 |
| Mar 31, 2026 | $5.71 | $5.94 | $5.69 | $5.79 | +4.70% | 4,471,744 |
| Mar 30, 2026 | $5.65 | $5.74 | $5.46 | $5.53 | -1.78% | 3,096,139 |
| Mar 27, 2026 | $5.73 | $5.77 | $5.58 | $5.63 | -2.26% | 1,993,824 |
| Mar 26, 2026 | $5.81 | $5.92 | $5.74 | $5.76 | -1.54% | 1,945,693 |
| Mar 25, 2026 | $5.98 | $6.00 | $5.76 | $5.85 | -0.85% | 2,232,714 |
| Mar 24, 2026 | $5.89 | $6.07 | $5.86 | $5.90 | -1.01% | 1,912,364 |
| Mar 23, 2026 | $5.80 | $6.07 | $5.80 | $5.96 | +4.38% | 2,014,211 |
| Mar 20, 2026 | $5.99 | $5.99 | $5.67 | $5.71 | -3.87% | 3,468,366 |
| Mar 19, 2026 | $5.85 | $5.96 | $5.78 | $5.94 | 0.00% | 2,392,620 |
| Mar 18, 2026 | $6.04 | $6.20 | $5.93 | $5.94 | -2.30% | 2,213,707 |
| Mar 17, 2026 | $6.23 | $6.26 | $6.04 | $6.08 | -1.78% | 2,160,560 |
| Mar 16, 2026 | $6.32 | $6.38 | $6.18 | $6.19 | -1.28% | 2,278,231 |
| Mar 13, 2026 | $6.35 | $6.52 | $6.21 | $6.27 | -0.32% | 2,034,466 |
| Mar 12, 2026 | $6.20 | $6.36 | $6.10 | $6.29 | -0.16% | 2,347,681 |
| Mar 11, 2026 | $6.47 | $6.51 | $6.29 | $6.30 | -2.63% | 2,325,060 |
| Mar 10, 2026 | $6.22 | $6.65 | $6.18 | $6.47 | +3.35% | 3,724,160 |
| Mar 9, 2026 | $6.26 | $6.29 | $5.90 | $6.26 | -2.34% | 5,402,864 |
| Mar 6, 2026 | $6.40 | $6.50 | $6.32 | $6.41 | -2.14% | 2,786,506 |
| Mar 5, 2026 | $6.60 | $6.74 | $6.47 | $6.55 | -2.24% | 2,934,057 |
| Mar 4, 2026 | $7.04 | $7.04 | $6.67 | $6.70 | -3.87% | 2,896,143 |
| Mar 3, 2026 | $6.70 | $7.08 | $6.65 | $6.97 | -1.41% | 3,625,122 |
| Mar 2, 2026 | $6.95 | $7.17 | $6.93 | $7.07 | -2.21% | 2,346,010 |
| Feb 27, 2026 | $7.28 | $7.28 | $6.99 | $7.23 | -2.03% | 3,275,986 |
| Feb 26, 2026 | $7.40 | $7.56 | $7.38 | $7.38 | +0.27% | 2,411,506 |
| Feb 25, 2026 | $7.55 | $7.64 | $7.32 | $7.36 | -2.39% | 1,820,045 |
| Feb 24, 2026 | $7.45 | $7.58 | $7.25 | $7.54 | +1.21% | 2,084,561 |
| Feb 23, 2026 | $7.83 | $7.83 | $7.39 | $7.45 | -5.46% | 2,783,790 |
| Feb 20, 2026 | $7.48 | $7.91 | $7.45 | $7.88 | +5.21% | 4,365,519 |
| Feb 19, 2026 | $7.58 | $7.60 | $7.36 | $7.49 | -1.83% | 2,478,177 |
| Feb 18, 2026 | $7.54 | $7.80 | $7.50 | $7.63 | +1.19% | 4,402,060 |
| Feb 17, 2026 | $6.99 | $7.59 | $6.99 | $7.54 | +8.18% | 5,311,274 |
| Feb 13, 2026 | $6.84 | $7.02 | $6.74 | $6.97 | +2.05% | 2,347,646 |
| Feb 12, 2026 | $6.71 | $7.02 | $6.63 | $6.83 | +1.19% | 3,927,641 |
| Feb 11, 2026 | $6.88 | $6.90 | $6.58 | $6.75 | -1.32% | 3,078,982 |
| Feb 10, 2026 | $7.19 | $7.27 | $6.81 | $6.84 | -10.70% | 9,357,550 |
| Feb 9, 2026 | $7.15 | $7.70 | $7.15 | $7.66 | +4.36% | 5,776,210 |
| Feb 6, 2026 | $6.21 | $7.37 | $6.21 | $7.34 | +19.35% | 11,729,630 |
| Feb 5, 2026 | $6.42 | $6.53 | $6.14 | $6.15 | -5.53% | 5,465,333 |
| Feb 4, 2026 | $6.20 | $6.57 | $6.20 | $6.51 | +6.20% | 6,960,521 |
| Feb 3, 2026 | $6.03 | $6.34 | $5.98 | $6.13 | +1.16% | 4,056,496 |
| Feb 2, 2026 | $6.01 | $6.14 | $5.82 | $6.06 | -0.16% | 4,124,786 |
| Jan 30, 2026 | $5.92 | $6.19 | $5.92 | $6.07 | +2.36% | 4,992,387 |
| Jan 29, 2026 | $5.95 | $6.05 | $5.86 | $5.93 | -0.84% | 3,511,445 |
| Jan 28, 2026 | $6.23 | $6.28 | $5.84 | $5.98 | -3.70% | 8,147,595 |
| Jan 27, 2026 | $6.25 | $6.35 | $6.16 | $6.21 | 0.00% | 5,745,415 |
| Jan 26, 2026 | $6.15 | $6.29 | $6.12 | $6.21 | 0.00% | 4,703,668 |
| Jan 23, 2026 | $6.09 | $6.22 | $6.09 | $6.21 | +0.98% | 5,753,682 |
| Jan 22, 2026 | $6.16 | $6.39 | $6.14 | $6.15 | +0.99% | 9,363,962 |
| Jan 21, 2026 | $5.71 | $6.11 | $5.68 | $6.09 | +8.17% | 20,785,520 |
| Jan 20, 2026 | $5.56 | $5.81 | $5.50 | $5.63 | -1.05% | 11,414,370 |
| Jan 16, 2026 | $5.56 | $5.70 | $5.45 | $5.69 | +1.97% | 7,354,910 |
| Jan 15, 2026 | $5.56 | $5.58 | $5.41 | $5.58 | -0.36% | 4,161,442 |
| Jan 14, 2026 | $5.45 | $5.60 | $5.33 | $5.60 | +2.75% | 4,365,330 |
| Jan 13, 2026 | $5.44 | $5.52 | $5.28 | $5.45 | +0.93% | 4,583,381 |
| Jan 12, 2026 | $5.29 | $5.45 | $5.20 | $5.40 | -1.10% | 3,976,735 |
| Jan 9, 2026 | $5.82 | $5.88 | $5.41 | $5.46 | -5.86% | 6,926,622 |
| Jan 8, 2026 | $5.46 | $5.89 | $5.36 | $5.80 | +5.65% | 8,457,532 |
| Jan 7, 2026 | $5.46 | $5.65 | $5.42 | $5.49 | +1.10% | 7,857,119 |
| Jan 6, 2026 | $5.32 | $5.47 | $5.13 | $5.43 | +5.23% | 10,154,960 |
| Jan 5, 2026 | $5.14 | $5.26 | $5.02 | $5.16 | +1.78% | 7,596,303 |
| Jan 2, 2026 | $4.94 | $5.23 | $4.93 | $5.07 | +5.63% | 8,286,144 |
| Dec 31, 2025 | $4.95 | $4.95 | $4.75 | $4.80 | -2.64% | 6,399,257 |
| Dec 30, 2025 | $4.74 | $4.99 | $4.69 | $4.93 | +8.59% | 13,211,110 |
| Dec 29, 2025 | $4.40 | $4.55 | $4.40 | $4.54 | +2.48% | 4,948,812 |
| Dec 26, 2025 | $4.40 | $4.45 | $4.39 | $4.43 | +0.45% | 2,767,914 |
| Dec 24, 2025 | $4.36 | $4.44 | $4.35 | $4.41 | +1.61% | 1,941,520 |
| Dec 23, 2025 | $4.38 | $4.43 | $4.34 | $4.34 | -0.91% | 3,218,064 |
| Dec 22, 2025 | $4.35 | $4.44 | $4.28 | $4.38 | +1.39% | 7,824,813 |
| Dec 19, 2025 | $4.34 | $4.38 | $4.24 | $4.32 | -0.92% | 25,959,770 |
| Dec 18, 2025 | $4.19 | $4.38 | $4.19 | $4.36 | +5.31% | 6,548,482 |
| Dec 17, 2025 | $4.17 | $4.24 | $4.11 | $4.14 | -1.19% | 4,799,600 |
| Dec 16, 2025 | $4.10 | $4.19 | $4.07 | $4.19 | +1.70% | 3,781,311 |
| Dec 15, 2025 | $4.19 | $4.21 | $4.09 | $4.12 | -0.96% | 3,390,012 |
| Dec 12, 2025 | $4.26 | $4.35 | $4.13 | $4.16 | -1.89% | 3,665,861 |
| Dec 11, 2025 | $4.21 | $4.28 | $4.20 | $4.24 | +0.47% | 2,110,604 |
| Dec 10, 2025 | $4.19 | $4.27 | $4.17 | $4.22 | +2.18% | 3,071,218 |
| Dec 9, 2025 | $4.17 | $4.21 | $4.12 | $4.13 | -1.43% | 2,572,749 |
| Dec 8, 2025 | $4.35 | $4.35 | $4.17 | $4.19 | -3.46% | 4,865,382 |
| Dec 5, 2025 | $4.35 | $4.39 | $4.31 | $4.34 | -0.23% | 3,066,290 |
| Dec 4, 2025 | $4.41 | $4.42 | $4.33 | $4.35 | -1.81% | 3,587,873 |
| Dec 3, 2025 | $4.37 | $4.48 | $4.34 | $4.43 | +2.31% | 3,220,360 |
| Dec 2, 2025 | $4.39 | $4.40 | $4.30 | $4.33 | -1.14% | 3,530,037 |
| Dec 1, 2025 | $4.40 | $4.47 | $4.34 | $4.38 | -1.13% | 4,013,282 |
| Nov 28, 2025 | $4.42 | $4.46 | $4.40 | $4.43 | +0.45% | 1,686,633 |
| Nov 26, 2025 | $4.30 | $4.47 | $4.27 | $4.41 | +2.56% | 3,558,349 |
| Nov 25, 2025 | $4.23 | $4.40 | $4.21 | $4.30 | +2.38% | 5,259,603 |
| Nov 24, 2025 | $4.09 | $4.22 | $4.03 | $4.20 | +2.69% | 3,611,700 |
| Nov 21, 2025 | $3.98 | $4.15 | $3.98 | $4.09 | +3.28% | 5,659,937 |
| Nov 20, 2025 | $4.07 | $4.11 | $3.95 | $3.96 | -2.70% | 5,000,508 |
| Nov 19, 2025 | $4.11 | $4.21 | $4.03 | $4.07 | -0.49% | 6,852,888 |
| Nov 18, 2025 | $4.04 | $4.14 | $4.01 | $4.09 | +0.74% | 3,773,631 |
| Nov 17, 2025 | $4.33 | $4.33 | $4.06 | $4.06 | -6.67% | 6,335,352 |
| Nov 14, 2025 | $4.43 | $4.43 | $4.31 | $4.35 | -2.68% | 4,229,105 |
| Nov 13, 2025 | $4.55 | $4.64 | $4.45 | $4.47 | -2.19% | 3,646,923 |
| Nov 12, 2025 | $4.47 | $4.59 | $4.47 | $4.57 | +2.93% | 5,311,746 |
| Nov 11, 2025 | $4.31 | $4.51 | $4.31 | $4.44 | +3.74% | 6,615,369 |
| Nov 10, 2025 | $4.46 | $4.49 | $4.26 | $4.28 | -3.60% | 4,073,227 |
| Nov 7, 2025 | $4.31 | $4.48 | $4.31 | $4.44 | +2.30% | 5,779,859 |
| Nov 6, 2025 | $4.40 | $4.48 | $4.18 | $4.34 | -1.59% | 6,861,362 |
| Nov 5, 2025 | $4.30 | $4.47 | $4.29 | $4.41 | +2.56% | 6,660,081 |
| Nov 4, 2025 | $4.34 | $4.35 | $4.28 | $4.30 | -2.05% | 3,054,395 |
| Nov 3, 2025 | $4.42 | $4.45 | $4.35 | $4.39 | -1.13% | 4,765,916 |
| Oct 31, 2025 | $4.35 | $4.45 | $4.30 | $4.44 | +1.60% | 5,778,384 |
| Oct 30, 2025 | $4.42 | $4.46 | $4.33 | $4.37 | -2.02% | 5,327,138 |
| Oct 29, 2025 | $4.55 | $4.59 | $4.44 | $4.46 | -2.41% | 5,637,379 |
| Oct 28, 2025 | $4.68 | $4.68 | $4.54 | $4.57 | -2.35% | 4,984,584 |
| Oct 27, 2025 | $4.70 | $4.79 | $4.68 | $4.68 | +0.86% | 3,008,891 |
| Oct 24, 2025 | $4.70 | $4.75 | $4.64 | $4.64 | -0.85% | 3,648,540 |
| Oct 23, 2025 | $4.65 | $4.73 | $4.63 | $4.68 | +0.86% | 4,352,283 |
| Oct 22, 2025 | $4.63 | $4.66 | $4.59 | $4.64 | 0.00% | 4,410,580 |
| Oct 21, 2025 | $4.58 | $4.71 | $4.56 | $4.64 | +1.53% | 4,045,842 |
| Oct 20, 2025 | $4.64 | $4.69 | $4.57 | $4.57 | – | 3,568,495 |
Seasonality
UA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 0.8% | -9.2% | 1.9% | -4.0% | 3.0% | -0.3% | -7.6% | -2.3% | 2.2% | 10.9% | -0.9% |
| Months up | 5 of 10 | 5 of 10 | 1 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 26.5% | 19.1% | -19.9% | 4.8% | -5.6% | 8.6% | 4.3% | -24.0% | -11.8% | 11.5% | ||
| 2025 | 0.9% | -15.7% | -6.3% | -8.6% | 15.8% | 3.0% | -2.9% | -21.9% | -1.8% | -8.1% | -0.2% | 8.4% |
| 2024 | -11.4% | 15.4% | -16.4% | -8.7% | 6.7% | -6.2% | 4.0% | 9.9% | 12.1% | -5.5% | 11.0% | -14.9% |
| 2023 | 22.2% | -19.3% | -3.1% | -5.7% | -18.2% | 2.0% | 10.6% | -7.1% | -7.4% | 0.8% | 19.1% | 9.0% |
| 2022 | -11.4% | -2.3% | -0.4% | -8.8% | -31.6% | -21.9% | 9.0% | -8.1% | -21.5% | 10.1% | 32.9% | 2.3% |
| 2021 | 0.6% | 21.6% | 1.4% | 7.9% | -4.3% | -2.6% | -5.7% | 14.5% | -12.7% | 7.8% | 6.3% | -10.1% |
| 2020 | -6.4% | -30.5% | -35.4% | 15.0% | -15.2% | 12.5% | 7.4% | -6.7% | 11.2% | 24.3% | 19.0% | 2.3% |
| 2019 | 17.1% | 6.0% | -6.0% | 9.8% | -2.4% | 9.7% | -8.4% | -16.8% | 7.2% | 2.0% | -6.5% | 10.9% |
| 2018 | -3.5% | 17.1% | -4.7% | 7.0% | 23.3% | 11.4% | -11.1% | 1.2% | 2.6% | 1.9% | 12.6% | -27.6% |
| 2017 | -23.6% | -3.4% | -1.4% | 6.1% | -8.1% | 13.1% | -10.2% | -16.6% | -0.5% | -23.2% | 3.5% | 11.7% |