Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 8.220 | 8.300 | 8.085 | 8.085 | 8.085 | 1,859 |
| 2024-03-07 | 8.250 | 8.289 | 8.150 | 8.221 | 8.221 | 4,511 |
| 2024-03-06 | 8.300 | 8.310 | 8.150 | 8.159 | 8.159 | 1,539 |
| 2024-03-05 | 8.340 | 8.405 | 8.230 | 8.351 | 8.351 | 2,670 |
| 2024-03-04 | 8.593 | 8.593 | 8.330 | 8.375 | 8.375 | 5,236 |
| 2024-03-01 | 8.590 | 8.600 | 8.460 | 8.560 | 8.560 | 9,643 |
| 2024-02-29 | 8.615 | 8.640 | 8.509 | 8.535 | 8.535 | 13,590 |
| 2024-02-28 | 8.350 | 8.620 | 8.350 | 8.600 | 8.600 | 4,467 |
| 2024-02-27 | 8.323 | 8.450 | 8.260 | 8.440 | 8.440 | 14,570 |
| 2024-02-26 | 8.080 | 8.220 | 8.020 | 8.120 | 8.120 | 1,900 |
| 2024-02-23 | 8.100 | 8.191 | 8.045 | 8.179 | 8.179 | 1,725 |
| 2024-02-22 | 8.065 | 8.099 | 8.038 | 8.038 | 8.038 | 2,632 |
| 2024-02-21 | 7.830 | 8.065 | 7.810 | 8.008 | 8.008 | 5,585 |
| 2024-02-20 | 7.722 | 7.820 | 7.700 | 7.820 | 7.820 | 7,406 |
| 2024-02-16 | 7.870 | 7.930 | 7.840 | 7.910 | 7.910 | 1,295 |
| 2024-02-15 | 8.160 | 8.160 | 8.000 | 8.025 | 8.025 | 9,622 |
| 2024-02-14 | 7.790 | 7.970 | 7.698 | 7.970 | 7.970 | 2,849 |
| 2024-02-13 | 7.700 | 7.780 | 7.595 | 7.750 | 7.750 | 10,753 |
| 2024-02-12 | 7.840 | 8.100 | 7.840 | 8.050 | 8.050 | 12,668 |
| 2024-02-09 | 7.595 | 7.900 | 7.490 | 7.820 | 7.820 | 5,472 |
| 2024-02-08 | 8.010 | 8.010 | 7.400 | 7.490 | 7.490 | 33,180 |
| 2024-02-07 | 7.561 | 7.570 | 7.430 | 7.530 | 7.530 | 4,938 |
| 2024-02-06 | 7.420 | 7.631 | 7.420 | 7.605 | 7.605 | 1,558 |
| 2024-02-05 | 7.358 | 7.440 | 7.220 | 7.431 | 7.431 | 5,472 |
| 2024-02-02 | 7.450 | 7.550 | 7.368 | 7.540 | 7.540 | 2,065 |
| 2024-02-01 | 7.510 | 7.568 | 7.330 | 7.480 | 7.480 | 4,806 |
| 2024-01-31 | 7.680 | 7.680 | 7.460 | 7.481 | 7.481 | 3,280 |
| 2024-01-30 | 7.580 | 7.750 | 7.530 | 7.640 | 7.640 | 3,417 |
| 2024-01-29 | 7.450 | 7.490 | 7.415 | 7.490 | 7.490 | 1,185 |
| 2024-01-26 | 7.400 | 7.490 | 7.400 | 7.459 | 7.459 | 585 |
| 2024-01-25 | 7.391 | 7.469 | 7.310 | 7.340 | 7.340 | 1,045 |
| 2024-01-24 | 7.600 | 7.600 | 7.310 | 7.310 | 7.310 | 1,925 |
| 2024-01-23 | 7.540 | 7.580 | 7.370 | 7.422 | 7.422 | 9,134 |
| 2024-01-22 | 7.315 | 7.440 | 7.270 | 7.380 | 7.380 | 8,530 |
| 2024-01-19 | 7.110 | 7.220 | 7.091 | 7.220 | 7.220 | 6,919 |
| 2024-01-18 | 7.290 | 7.290 | 7.150 | 7.165 | 7.165 | 3,806 |
| 2024-01-17 | 7.050 | 7.110 | 6.950 | 7.110 | 7.110 | 2,894 |
| 2024-01-16 | 7.460 | 7.460 | 7.090 | 7.129 | 7.129 | 41,282 |
| 2024-01-12 | 7.910 | 7.970 | 7.680 | 7.740 | 7.740 | 6,077 |
| 2024-01-11 | 7.950 | 7.970 | 7.660 | 7.798 | 7.798 | 17,548 |
| 2024-01-10 | 8.010 | 8.010 | 7.860 | 7.985 | 7.985 | 1,303 |
| 2024-01-09 | 7.818 | 7.905 | 7.740 | 7.885 | 7.885 | 9,476 |
| 2024-01-08 | 7.610 | 7.839 | 7.581 | 7.799 | 7.799 | 5,034 |
| 2024-01-05 | 7.545 | 7.649 | 7.545 | 7.639 | 7.639 | 822 |
| 2024-01-04 | 7.720 | 7.740 | 7.635 | 7.649 | 7.649 | 1,170 |
| 2024-01-03 | 8.060 | 8.080 | 7.849 | 7.849 | 7.849 | 2,246 |
| 2024-01-02 | 8.230 | 8.319 | 8.200 | 8.311 | 8.311 | 7,190 |
| 2023-12-29 | 8.505 | 8.508 | 8.345 | 8.380 | 8.380 | 3,748 |
| 2023-12-28 | 8.449 | 8.480 | 8.410 | 8.480 | 8.480 | 2,675 |
| 2023-12-27 | 8.522 | 8.522 | 8.415 | 8.440 | 8.440 | 3,855 |
| 2023-12-22 | 8.295 | 8.619 | 8.240 | 8.510 | 8.510 | 11,591 |
| 2023-12-21 | 8.760 | 8.850 | 8.720 | 8.740 | 8.740 | 6,800 |
| 2023-12-20 | 8.862 | 8.980 | 8.795 | 8.940 | 8.940 | 1,555 |
| 2023-12-19 | 8.650 | 8.910 | 8.640 | 8.860 | 8.860 | 7,493 |
| 2023-12-18 | 8.170 | 8.570 | 8.130 | 8.510 | 8.510 | 19,147 |
| 2023-12-15 | 8.155 | 8.210 | 7.960 | 8.000 | 8.000 | 1,984 |
| 2023-12-14 | 8.270 | 8.400 | 8.110 | 8.110 | 8.110 | 2,602 |
| 2023-12-13 | 7.820 | 7.900 | 7.789 | 7.870 | 7.870 | 508 |
| 2023-12-12 | 7.971 | 7.990 | 7.790 | 7.800 | 7.800 | 4,477 |
| 2023-12-11 | 7.980 | 8.239 | 7.980 | 8.099 | 8.099 | 3,298 |
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.