Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 7.790 | 7.960 | 7.790 | 7.885 | 7.885 | 2,324 |
| 2024-09-03 | 7.380 | 7.840 | 7.380 | 7.810 | 7.810 | 1,570 |
| 2024-08-30 | 7.500 | 7.560 | 7.400 | 7.418 | 7.418 | 644 |
| 2024-08-29 | 7.580 | 7.600 | 7.460 | 7.570 | 7.570 | 977 |
| 2024-08-28 | 8.020 | 8.020 | 7.485 | 7.485 | 7.485 | 5,337 |
| 2024-08-27 | 8.062 | 8.110 | 8.015 | 8.090 | 8.090 | 973 |
| 2024-08-23 | 8.110 | 8.229 | 8.050 | 8.229 | 8.229 | 1,027 |
| 2024-08-22 | 8.100 | 8.100 | 8.000 | 8.090 | 8.090 | 5,431 |
| 2024-08-21 | 8.080 | 8.140 | 7.981 | 8.110 | 8.110 | 2,825 |
| 2024-08-20 | 8.020 | 8.045 | 7.961 | 7.961 | 7.961 | 1,652 |
| 2024-08-19 | 7.750 | 8.000 | 7.720 | 7.961 | 7.961 | 2,187 |
| 2024-08-16 | 7.775 | 7.850 | 7.660 | 7.800 | 7.800 | 2,612 |
| 2024-08-15 | 7.830 | 7.900 | 7.815 | 7.870 | 7.870 | 1,045 |
| 2024-08-14 | 7.770 | 7.800 | 7.630 | 7.640 | 7.640 | 1,898 |
| 2024-08-13 | 7.605 | 7.870 | 7.540 | 7.841 | 7.841 | 2,912 |
| 2024-08-12 | 7.760 | 7.830 | 7.590 | 7.600 | 7.600 | 12,974 |
| 2024-08-09 | 7.300 | 7.771 | 7.300 | 7.655 | 7.655 | 5,725 |
| 2024-08-08 | 6.840 | 7.500 | 6.840 | 7.390 | 7.390 | 46,361 |
| 2024-08-07 | 6.400 | 6.495 | 6.319 | 6.319 | 6.319 | 6,975 |
| 2024-08-06 | 6.020 | 6.380 | 6.020 | 6.340 | 6.340 | 7,472 |
| 2024-08-05 | 6.030 | 6.310 | 6.030 | 6.240 | 6.240 | 8,066 |
| 2024-08-02 | 6.470 | 6.520 | 6.325 | 6.339 | 6.339 | 3,315 |
| 2024-08-01 | 6.750 | 6.850 | 6.579 | 6.579 | 6.579 | 989 |
| 2024-07-31 | 6.780 | 6.840 | 6.730 | 6.830 | 6.830 | 1,620 |
| 2024-07-30 | 6.760 | 6.810 | 6.701 | 6.760 | 6.760 | 6,449 |
| 2024-07-29 | 6.650 | 6.701 | 6.620 | 6.690 | 6.690 | 5,602 |
| 2024-07-26 | 6.650 | 6.690 | 6.580 | 6.640 | 6.640 | 1,814 |
| 2024-07-25 | 6.260 | 6.580 | 6.260 | 6.572 | 6.572 | 1,258 |
| 2024-07-24 | 6.596 | 6.596 | 6.360 | 6.360 | 6.360 | 959,672 |
| 2024-07-23 | 6.450 | 6.511 | 6.340 | 6.428 | 6.428 | 3,568 |
| 2024-07-22 | 6.610 | 6.610 | 6.461 | 6.510 | 6.510 | 5,241 |
| 2024-07-19 | 6.510 | 6.580 | 6.460 | 6.555 | 6.555 | 2,274 |
| 2024-07-18 | 6.670 | 6.771 | 6.630 | 6.630 | 6.630 | 7,589 |
| 2024-07-17 | 6.531 | 6.755 | 6.490 | 6.755 | 6.755 | 5,045 |
| 2024-07-16 | 6.429 | 6.500 | 6.380 | 6.480 | 6.480 | 3,920 |
| 2024-07-15 | 6.750 | 6.750 | 6.469 | 6.469 | 6.469 | 3,427 |
| 2024-07-12 | 6.890 | 6.890 | 6.700 | 6.760 | 6.760 | 7,298 |
| 2024-07-11 | 6.770 | 6.850 | 6.735 | 6.735 | 6.735 | 1,732 |
| 2024-07-10 | 6.640 | 6.660 | 6.605 | 6.635 | 6.635 | 2,306 |
| 2024-07-09 | 6.565 | 6.660 | 6.500 | 6.660 | 6.660 | 2,889 |
| 2024-07-08 | 6.330 | 6.670 | 6.330 | 6.670 | 6.670 | 2,029 |
| 2024-07-05 | 6.250 | 6.330 | 6.200 | 6.230 | 6.230 | 2,908 |
| 2024-07-03 | 6.340 | 6.408 | 6.265 | 6.265 | 6.265 | 3,529 |
| 2024-07-02 | 6.350 | 6.370 | 6.220 | 6.240 | 6.240 | 888 |
| 2024-07-01 | 6.550 | 6.580 | 6.321 | 6.351 | 6.351 | 1,910 |
| 2024-06-28 | 6.590 | 6.631 | 6.490 | 6.519 | 6.519 | 3,457 |
| 2024-06-27 | 6.770 | 6.798 | 6.681 | 6.681 | 6.681 | 3,151 |
| 2024-06-26 | 6.800 | 6.901 | 6.780 | 6.901 | 6.901 | 1,421 |
| 2024-06-25 | 6.971 | 6.971 | 6.785 | 6.785 | 6.785 | 3,888 |
| 2024-06-24 | 6.690 | 7.021 | 6.550 | 6.980 | 6.980 | 5,181 |
| 2024-06-21 | 6.830 | 6.909 | 6.830 | 6.879 | 6.879 | 6,278 |
| 2024-06-20 | 6.720 | 6.920 | 6.710 | 6.860 | 6.860 | 1,016 |
| 2024-06-18 | 6.770 | 6.770 | 6.650 | 6.650 | 6.650 | 5,192 |
| 2024-06-17 | 6.500 | 6.715 | 6.469 | 6.715 | 6.715 | 1,202 |
| 2024-06-14 | 6.540 | 6.580 | 6.520 | 6.580 | 6.580 | 533 |
| 2024-06-13 | 6.600 | 6.600 | 6.529 | 6.592 | 6.592 | 2,201 |
| 2024-06-12 | 6.770 | 6.830 | 6.655 | 6.655 | 6.655 | 6,357 |
| 2024-06-11 | 6.615 | 6.661 | 6.610 | 6.660 | 6.660 | 1,178 |
| 2024-06-10 | 6.680 | 6.770 | 6.650 | 6.690 | 6.690 | 5,225 |
| 2024-06-07 | 6.690 | 6.860 | 6.690 | 6.800 | 6.800 | 922 |
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.