Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 6.760 | 6.770 | 6.730 | 6.760 | 6.760 | 171 |
| 2024-06-05 | 6.840 | 6.860 | 6.630 | 6.690 | 6.690 | 6,810 |
| 2024-06-04 | 6.720 | 6.870 | 6.710 | 6.771 | 6.771 | 1,344 |
| 2024-06-03 | 6.980 | 7.069 | 6.820 | 6.830 | 6.830 | 8,167 |
| 2024-05-31 | 6.750 | 6.955 | 6.750 | 6.921 | 6.921 | 2,855 |
| 2024-05-30 | 6.788 | 6.820 | 6.640 | 6.640 | 6.640 | 2,231 |
| 2024-05-29 | 6.560 | 6.819 | 6.560 | 6.750 | 6.750 | 8,759 |
| 2024-05-28 | 6.538 | 6.659 | 6.510 | 6.619 | 6.619 | 1,538 |
| 2024-05-24 | 6.571 | 6.620 | 6.460 | 6.530 | 6.530 | 1,139 |
| 2024-05-23 | 6.660 | 6.720 | 6.535 | 6.535 | 6.535 | 4,377 |
| 2024-05-22 | 6.590 | 6.730 | 6.570 | 6.700 | 6.700 | 4,223 |
| 2024-05-21 | 6.560 | 6.650 | 6.520 | 6.570 | 6.570 | 1,905 |
| 2024-05-20 | 6.630 | 6.711 | 6.520 | 6.520 | 6.520 | 2,137 |
| 2024-05-17 | 6.580 | 6.693 | 6.430 | 6.680 | 6.680 | 10,529 |
| 2024-05-16 | 5.738 | 6.850 | 5.738 | 6.605 | 6.605 | 43,497 |
| 2024-05-15 | 6.800 | 6.800 | 6.630 | 6.670 | 6.670 | 2,734 |
| 2024-05-14 | 6.816 | 6.879 | 6.680 | 6.700 | 6.700 | 1,663 |
| 2024-05-13 | 6.650 | 6.850 | 6.630 | 6.660 | 6.660 | 5,302 |
| 2024-05-10 | 6.620 | 6.670 | 6.520 | 6.520 | 6.520 | 2,159 |
| 2024-05-09 | 6.600 | 6.620 | 6.508 | 6.610 | 6.610 | 853 |
| 2024-05-08 | 6.520 | 6.530 | 6.481 | 6.530 | 6.530 | 1,726 |
| 2024-05-07 | 6.545 | 6.600 | 6.545 | 6.590 | 6.590 | 1,708 |
| 2024-05-03 | 6.600 | 6.680 | 6.535 | 6.565 | 6.565 | 1,190 |
| 2024-05-02 | 6.560 | 6.620 | 6.430 | 6.470 | 6.470 | 254 |
| 2024-05-01 | 6.550 | 6.550 | 6.361 | 6.390 | 6.390 | 955 |
| 2024-04-30 | 6.540 | 6.550 | 6.490 | 6.530 | 6.530 | 583 |
| 2024-04-29 | 6.611 | 6.620 | 6.570 | 6.610 | 6.610 | 2,244 |
| 2024-04-26 | 6.540 | 6.610 | 6.500 | 6.573 | 6.573 | 1,134 |
| 2024-04-25 | 6.510 | 6.560 | 6.430 | 6.430 | 6.430 | 9,439 |
| 2024-04-24 | 6.640 | 6.650 | 6.540 | 6.600 | 6.600 | 1,609 |
| 2024-04-23 | 6.530 | 6.679 | 6.520 | 6.670 | 6.670 | 1,000 |
| 2024-04-22 | 6.545 | 6.610 | 6.495 | 6.600 | 6.600 | 1,699 |
| 2024-04-19 | 6.481 | 6.558 | 6.445 | 6.445 | 6.445 | 1,103 |
| 2024-04-18 | 6.320 | 6.435 | 6.310 | 6.360 | 6.360 | 1,807 |
| 2024-04-17 | 6.375 | 6.400 | 6.270 | 6.340 | 6.340 | 2,262 |
| 2024-04-16 | 6.230 | 6.330 | 6.180 | 6.330 | 6.330 | 1,023 |
| 2024-04-15 | 6.340 | 6.400 | 6.299 | 6.330 | 6.330 | 3,027 |
| 2024-04-12 | 6.560 | 6.560 | 6.250 | 6.270 | 6.270 | 13,946 |
| 2024-04-11 | 6.540 | 6.620 | 6.400 | 6.420 | 6.420 | 4,937 |
| 2024-04-10 | 6.415 | 6.500 | 6.410 | 6.500 | 6.500 | 3,941 |
| 2024-04-09 | 6.560 | 6.600 | 6.529 | 6.550 | 6.550 | 1,009 |
| 2024-04-08 | 6.610 | 6.640 | 6.560 | 6.580 | 6.580 | 1,166 |
| 2024-04-05 | 6.601 | 6.680 | 6.600 | 6.618 | 6.618 | 5,488 |
| 2024-04-04 | 6.870 | 6.880 | 6.750 | 6.809 | 6.809 | 6,966 |
| 2024-04-03 | 6.809 | 6.819 | 6.715 | 6.715 | 6.715 | 3,461 |
| 2024-04-02 | 6.900 | 6.900 | 6.749 | 6.829 | 6.829 | 4,486 |
| 2024-03-28 | 6.970 | 7.139 | 6.970 | 7.100 | 7.100 | 2,953 |
| 2024-03-27 | 6.870 | 6.960 | 6.870 | 6.920 | 6.920 | 5,062 |
| 2024-03-26 | 6.930 | 6.950 | 6.870 | 6.870 | 6.870 | 2,681 |
| 2024-03-25 | 7.010 | 7.010 | 6.830 | 6.840 | 6.840 | 4,387 |
| 2024-03-22 | 7.002 | 7.002 | 6.890 | 6.920 | 6.920 | 4,070 |
| 2024-03-21 | 7.038 | 7.129 | 7.005 | 7.085 | 7.085 | 9,239 |
| 2024-03-20 | 6.910 | 6.990 | 6.890 | 6.980 | 6.980 | 3,689 |
| 2024-03-19 | 6.910 | 6.990 | 6.830 | 6.980 | 6.980 | 2,690 |
| 2024-03-18 | 6.908 | 6.990 | 6.751 | 6.990 | 6.990 | 11,823 |
| 2024-03-15 | 6.958 | 7.030 | 6.940 | 6.970 | 6.970 | 1,782 |
| 2024-03-14 | 8.050 | 8.050 | 6.859 | 6.939 | 6.939 | 21,877 |
| 2024-03-13 | 7.810 | 7.960 | 7.790 | 7.880 | 7.880 | 988 |
| 2024-03-12 | 7.845 | 7.870 | 7.710 | 7.820 | 7.820 | 7,573 |
| 2024-03-11 | 8.030 | 8.111 | 7.860 | 7.960 | 7.960 | 2,825 |
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.