Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 7.930 | 8.060 | 7.900 | 7.930 | 7.930 | 5,946 |
| 2023-12-07 | 7.860 | 7.900 | 7.830 | 7.830 | 7.830 | 6,755 |
| 2023-12-06 | 7.840 | 8.005 | 7.812 | 7.900 | 7.900 | 6,581 |
| 2023-12-05 | 7.925 | 7.950 | 7.705 | 7.750 | 7.750 | 11,746 |
| 2023-12-04 | 8.040 | 8.160 | 7.980 | 8.020 | 8.020 | 4,068 |
| 2023-12-01 | 7.650 | 8.010 | 7.620 | 8.010 | 8.010 | 6,917 |
| 2023-11-30 | 7.740 | 7.740 | 7.560 | 7.690 | 7.690 | 1,750 |
| 2023-11-29 | 7.630 | 7.810 | 7.610 | 7.780 | 7.780 | 13,066 |
| 2023-11-28 | 7.420 | 7.605 | 7.360 | 7.515 | 7.515 | 6,845 |
| 2023-11-27 | 7.300 | 7.580 | 7.280 | 7.528 | 7.528 | 5,079 |
| 2023-11-24 | 7.280 | 7.370 | 7.230 | 7.340 | 7.340 | 586 |
| 2023-11-22 | 7.240 | 7.320 | 7.210 | 7.268 | 7.268 | 7,587 |
| 2023-11-21 | 7.280 | 7.290 | 7.170 | 7.210 | 7.210 | 1,919 |
| 2023-11-20 | 7.340 | 7.359 | 7.228 | 7.278 | 7.278 | 29,198 |
| 2023-11-17 | 7.330 | 7.330 | 7.245 | 7.250 | 7.250 | 8,371 |
| 2023-11-16 | 7.281 | 7.380 | 7.161 | 7.220 | 7.220 | 10,790 |
| 2023-11-15 | 7.290 | 7.520 | 7.230 | 7.401 | 7.401 | 2,989 |
| 2023-11-14 | 6.800 | 7.230 | 6.800 | 7.150 | 7.150 | 9,011 |
| 2023-11-13 | 6.970 | 6.970 | 6.595 | 6.610 | 6.610 | 5,715 |
| 2023-11-10 | 6.770 | 6.900 | 6.728 | 6.900 | 6.900 | 899 |
| 2023-11-09 | 7.040 | 7.081 | 6.938 | 6.938 | 6.938 | 870 |
| 2023-11-08 | 6.586 | 7.168 | 6.582 | 6.899 | 6.899 | 13,218 |
| 2023-11-07 | 6.670 | 6.870 | 6.670 | 6.710 | 6.710 | 1,974 |
| 2023-11-06 | 6.810 | 6.840 | 6.670 | 6.670 | 6.670 | 2,187 |
| 2023-11-03 | 6.851 | 6.870 | 6.760 | 6.865 | 6.865 | 2,881 |
| 2023-11-02 | 6.440 | 6.579 | 6.440 | 6.530 | 6.530 | 6,565 |
| 2023-11-01 | 6.440 | 6.480 | 6.200 | 6.333 | 6.333 | 6,011 |
| 2023-10-31 | 6.350 | 6.480 | 6.330 | 6.430 | 6.430 | 3,447 |
| 2023-10-30 | 6.320 | 6.350 | 6.250 | 6.320 | 6.320 | 524 |
| 2023-10-27 | 6.730 | 6.770 | 6.225 | 6.270 | 6.270 | 3,696 |
| 2023-10-26 | 6.710 | 6.830 | 6.700 | 6.710 | 6.710 | 1,660 |
| 2023-10-25 | 6.660 | 6.820 | 6.660 | 6.720 | 6.720 | 97 |
| 2023-10-24 | 6.680 | 6.780 | 6.623 | 6.679 | 6.679 | 303 |
| 2023-10-23 | 6.700 | 6.740 | 6.610 | 6.740 | 6.740 | 1,770 |
| 2023-10-20 | 6.860 | 6.880 | 6.750 | 6.761 | 6.761 | 920 |
| 2023-10-19 | 6.780 | 6.999 | 6.700 | 6.950 | 6.950 | 3,032 |
| 2023-10-18 | 6.850 | 6.850 | 6.740 | 6.810 | 6.810 | 785 |
| 2023-10-17 | 6.460 | 6.990 | 6.460 | 6.875 | 6.875 | 45,876 |
| 2023-10-16 | 6.272 | 6.530 | 6.260 | 6.520 | 6.520 | 17,424 |
| 2023-10-13 | 6.170 | 6.200 | 6.110 | 6.110 | 6.110 | 303 |
| 2023-10-12 | 6.280 | 6.280 | 6.090 | 6.110 | 6.110 | 552 |
| 2023-10-11 | 6.220 | 6.241 | 6.179 | 6.179 | 6.179 | 55 |
| 2023-10-10 | 6.331 | 6.370 | 6.169 | 6.169 | 6.169 | 1,077 |
| 2023-10-09 | 6.150 | 6.240 | 6.070 | 6.240 | 6.240 | 832 |
| 2023-10-06 | 6.071 | 6.180 | 6.000 | 6.180 | 6.180 | 1,526 |
| 2023-10-05 | 6.049 | 6.049 | 6.035 | 6.035 | 6.035 | 66 |
| 2023-10-04 | 6.141 | 6.141 | 6.061 | 6.069 | 6.069 | 6,137 |
| 2023-10-03 | 6.100 | 6.140 | 6.029 | 6.029 | 6.029 | 388 |
| 2023-10-02 | 6.370 | 6.370 | 6.210 | 6.251 | 6.251 | 7,118 |
| 2023-09-29 | 6.350 | 6.429 | 6.285 | 6.315 | 6.315 | 3,929 |
| 2023-09-28 | 5.979 | 6.029 | 5.979 | 6.025 | 6.025 | 7,140 |
| 2023-09-27 | 6.000 | 6.000 | 5.882 | 5.905 | 5.905 | 864 |
| 2023-09-26 | 6.010 | 6.049 | 5.951 | 5.969 | 5.969 | 1,267 |
| 2023-09-25 | 6.251 | 6.260 | 6.070 | 6.070 | 6.070 | 4,312 |
| 2023-09-22 | 6.409 | 6.409 | 6.295 | 6.295 | 6.295 | 3,386 |
| 2023-09-21 | 6.399 | 6.465 | 6.399 | 6.439 | 6.439 | 3,311 |
| 2023-09-20 | 6.600 | 6.635 | 6.600 | 6.601 | 6.601 | 3,488 |
| 2023-09-19 | 6.511 | 6.518 | 6.451 | 6.518 | 6.518 | 343 |
| 2023-09-18 | 6.720 | 6.720 | 6.569 | 6.579 | 6.579 | 5,874 |
| 2023-09-15 | 6.791 | 6.795 | 6.749 | 6.749 | 6.749 | 740 |
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.