Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.660 | 4.720 | 4.520 | 4.520 | 4.520 | 692 |
| 2026-10-22 | 4.580 | 4.730 | 4.520 | 4.690 | 4.690 | 3,945 |
| 2026-10-21 | 4.840 | 4.840 | 4.550 | 4.560 | 4.560 | 5,582 |
| 2026-10-20 | 4.760 | 4.760 | 4.600 | 4.730 | 4.730 | 754 |
| 2026-10-19 | 4.610 | 4.710 | 4.610 | 4.620 | 4.620 | 676 |
| 2026-10-16 | 4.900 | 4.900 | 4.670 | 4.670 | 4.670 | 707 |
| 2026-10-15 | 4.610 | 4.850 | 4.500 | 4.691 | 4.691 | 4,046 |
| 2026-10-14 | 4.700 | 4.790 | 4.640 | 4.640 | 4.640 | 1,134 |
| 2026-10-13 | 4.880 | 4.890 | 4.731 | 4.760 | 4.760 | 2,609 |
| 2026-10-12 | 4.880 | 4.880 | 4.740 | 4.800 | 4.800 | 657 |
| 2026-10-09 | 4.700 | 4.830 | 4.700 | 4.820 | 4.820 | 653 |
| 2026-10-08 | 4.600 | 4.700 | 4.600 | 4.620 | 4.620 | 33 |
| 2026-10-07 | 4.740 | 4.862 | 4.650 | 4.730 | 4.730 | 17,649 |
| 2026-10-06 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 1,271 |
| 2026-10-05 | 4.450 | 4.600 | 4.450 | 4.540 | 4.540 | 4,278 |
| 2026-10-02 | 4.570 | 4.719 | 4.480 | 4.485 | 4.485 | 5,657 |
| 2026-10-01 | 4.340 | 4.550 | 4.300 | 4.550 | 4.550 | 551 |
| 2026-09-30 | 4.248 | 4.320 | 4.199 | 4.290 | 4.290 | 1,882 |
| 2026-09-29 | 4.220 | 4.260 | 4.169 | 4.200 | 4.200 | 2,319 |
| 2026-09-28 | 4.270 | 4.380 | 4.185 | 4.320 | 4.320 | 590 |
| 2026-09-25 | 4.440 | 4.450 | 4.395 | 4.425 | 4.425 | 15,594 |
| 2026-09-24 | 4.530 | 4.586 | 4.390 | 4.430 | 4.430 | 9,911 |
| 2026-09-23 | 4.720 | 4.720 | 4.525 | 4.580 | 4.580 | 5,227 |
| 2026-09-22 | 4.810 | 4.810 | 4.688 | 4.690 | 4.690 | 4,123 |
| 2026-09-21 | 4.750 | 4.850 | 4.600 | 4.630 | 4.630 | 4,142 |
| 2026-09-18 | 4.825 | 4.910 | 4.800 | 4.830 | 4.830 | 1,358 |
| 2026-09-17 | 4.960 | 4.970 | 4.760 | 4.870 | 4.870 | 6,130 |
| 2026-09-16 | 4.850 | 4.980 | 4.850 | 4.970 | 4.970 | 1,508 |
| 2026-09-15 | 4.899 | 4.910 | 4.850 | 4.910 | 4.910 | 229 |
| 2026-09-14 | 4.975 | 5.020 | 4.900 | 5.020 | 5.020 | 8,660 |
| 2026-09-11 | 4.960 | 5.030 | 4.900 | 4.970 | 4.970 | 4,820 |
| 2026-09-10 | 4.731 | 4.870 | 4.680 | 4.740 | 4.740 | 8,509 |
| 2026-09-09 | 4.920 | 5.010 | 4.840 | 4.860 | 4.860 | 5,255 |
| 2026-09-08 | 5.000 | 5.200 | 4.975 | 4.980 | 4.980 | 17,838 |
| 2026-09-04 | 5.045 | 5.110 | 5.010 | 5.080 | 5.080 | 423 |
| 2026-09-03 | 5.010 | 5.185 | 5.010 | 5.071 | 5.071 | 1,173 |
| 2026-09-02 | 4.850 | 5.050 | 4.840 | 5.040 | 5.040 | 4,602 |
| 2026-09-01 | 4.880 | 4.960 | 4.760 | 4.830 | 4.830 | 10,266 |
| 2026-08-31 | 4.910 | 4.960 | 4.851 | 4.950 | 4.950 | 4,240 |
| 2026-08-28 | 5.030 | 5.040 | 4.985 | 4.990 | 4.990 | 10,380 |
| 2026-08-27 | 5.010 | 5.061 | 4.940 | 4.957 | 4.957 | 5,703 |
| 2026-08-26 | 5.020 | 5.110 | 5.010 | 5.030 | 5.030 | 3,733 |
| 2026-08-25 | 5.150 | 5.260 | 5.030 | 5.030 | 5.030 | 614 |
| 2026-08-24 | 5.260 | 5.312 | 5.160 | 5.210 | 5.210 | 2,959 |
| 2026-08-21 | 5.210 | 5.210 | 5.101 | 5.170 | 5.170 | 2,213 |
| 2026-08-20 | 5.000 | 5.110 | 5.000 | 5.080 | 5.080 | 2,815 |
| 2026-08-19 | 4.940 | 5.100 | 4.920 | 5.100 | 5.100 | 1,096 |
| 2026-08-18 | 5.190 | 5.260 | 4.985 | 4.990 | 4.990 | 5,880 |
| 2026-08-17 | 5.200 | 5.230 | 5.100 | 5.130 | 5.130 | 3,078 |
| 2026-08-14 | 5.260 | 5.280 | 5.195 | 5.260 | 5.260 | 23,553 |
| 2026-08-13 | 5.220 | 5.370 | 5.100 | 5.255 | 5.255 | 43,576 |
| 2026-08-12 | 5.240 | 5.280 | 5.110 | 5.150 | 5.150 | 25,933 |
| 2026-08-11 | 5.500 | 5.600 | 5.240 | 5.264 | 5.264 | 31,865 |
| 2026-08-10 | 6.050 | 6.050 | 5.491 | 5.510 | 5.510 | 10,038 |
| 2026-08-07 | 6.150 | 6.170 | 5.655 | 5.950 | 5.950 | 16,212 |
| 2026-08-06 | 6.510 | 6.664 | 6.321 | 6.400 | 6.400 | 2,606 |
| 2026-08-05 | 6.660 | 6.890 | 6.630 | 6.650 | 6.650 | 402 |
| 2026-08-04 | 6.604 | 6.670 | 6.560 | 6.630 | 6.630 | 907 |
| 2026-08-03 | 6.610 | 6.770 | 6.420 | 6.710 | 6.710 | 2,912 |
| 2026-07-31 | 6.674 | 6.680 | 6.520 | 6.540 | 6.540 | 1,035 |
Page 1 of 21 · 1,209 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.