Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 6.690 | 6.811 | 6.690 | 6.791 | 6.791 | 161 |
| 2023-09-13 | 6.555 | 6.662 | 6.499 | 6.660 | 6.660 | 3,961 |
| 2023-09-12 | 6.550 | 6.682 | 6.529 | 6.682 | 6.682 | 2,581 |
| 2023-09-11 | 6.680 | 6.699 | 6.549 | 6.615 | 6.615 | 1,108 |
| 2023-09-08 | 6.640 | 6.675 | 6.619 | 6.675 | 6.675 | 807 |
| 2023-09-07 | 6.651 | 6.651 | 6.589 | 6.590 | 6.590 | 6,067 |
| 2023-09-06 | 6.910 | 6.910 | 6.709 | 6.719 | 6.719 | 1,131 |
| 2023-09-05 | 7.010 | 7.042 | 6.970 | 7.041 | 7.041 | 1,359 |
| 2023-09-01 | 6.980 | 7.102 | 6.980 | 7.065 | 7.065 | 4,511 |
| 2023-08-31 | 6.905 | 6.945 | 6.889 | 6.945 | 6.945 | 424 |
| 2023-08-30 | 6.885 | 6.901 | 6.849 | 6.875 | 6.875 | 4,489 |
| 2023-08-29 | 6.965 | 6.965 | 6.905 | 6.905 | 6.905 | 1,035 |
| 2023-08-25 | 6.540 | 6.559 | 6.399 | 6.399 | 6.399 | 1,966 |
| 2023-08-24 | 6.521 | 6.530 | 6.499 | 6.530 | 6.530 | 156 |
| 2023-08-23 | 6.430 | 6.499 | 6.375 | 6.495 | 6.495 | 8,844 |
| 2023-08-22 | 6.620 | 6.639 | 6.500 | 6.545 | 6.545 | 2,264 |
| 2023-08-21 | 7.130 | 7.130 | 6.810 | 6.810 | 6.810 | 4,767 |
| 2023-08-18 | 6.923 | 7.109 | 6.920 | 7.085 | 7.085 | 793 |
| 2023-08-17 | 7.170 | 7.170 | 7.039 | 7.039 | 7.039 | 426 |
| 2023-08-16 | 7.091 | 7.112 | 7.091 | 7.112 | 7.112 | 218 |
| 2023-08-15 | 7.050 | 7.081 | 7.050 | 7.071 | 7.071 | 143 |
| 2023-08-14 | 7.080 | 7.099 | 7.080 | 7.099 | 7.099 | 72 |
| 2023-08-11 | 7.160 | 7.205 | 7.125 | 7.129 | 7.129 | 1,202 |
| 2023-08-10 | 7.250 | 7.365 | 7.250 | 7.340 | 7.340 | 3,025 |
| 2023-08-09 | 7.060 | 7.371 | 7.060 | 7.085 | 7.085 | 3,012 |
| 2023-08-08 | 7.055 | 7.189 | 6.999 | 7.125 | 7.125 | 2,376 |
| 2023-08-07 | 7.247 | 7.247 | 7.090 | 7.090 | 7.090 | 6,012 |
| 2023-08-04 | 7.231 | 7.315 | 7.231 | 7.315 | 7.315 | 19 |
| 2023-08-03 | 7.045 | 7.199 | 7.045 | 7.189 | 7.189 | 779 |
| 2023-08-02 | 7.091 | 7.125 | 7.048 | 7.125 | 7.125 | 1,145 |
| 2023-08-01 | 7.380 | 7.380 | 7.285 | 7.345 | 7.345 | 864 |
| 2023-07-31 | 7.340 | 7.535 | 7.340 | 7.420 | 7.420 | 3,839 |
| 2023-07-28 | 7.309 | 7.309 | 7.309 | 7.309 | 7.309 | 150 |
| 2023-07-27 | 7.460 | 7.460 | 7.401 | 7.439 | 7.439 | 3,287 |
| 2023-07-26 | 7.260 | 7.371 | 7.260 | 7.369 | 7.369 | 1,745 |
| 2023-07-25 | 7.430 | 7.430 | 7.255 | 7.259 | 7.259 | 1,526 |
| 2023-07-24 | 7.400 | 7.529 | 7.400 | 7.432 | 7.432 | 485 |
| 2023-07-20 | 7.730 | 7.730 | 7.389 | 7.429 | 7.429 | 924 |
| 2023-07-19 | 7.495 | 7.695 | 7.495 | 7.685 | 7.685 | 9,099 |
| 2023-07-18 | 7.160 | 7.382 | 7.160 | 7.309 | 7.309 | 648 |
| 2023-07-17 | 6.961 | 7.135 | 6.911 | 7.135 | 7.135 | 1,750 |
| 2023-07-14 | 7.220 | 7.220 | 6.989 | 7.042 | 7.042 | 3,351 |
| 2023-07-13 | 7.398 | 7.449 | 7.272 | 7.290 | 7.290 | 1,950 |
| 2023-07-12 | 7.365 | 7.365 | 7.268 | 7.358 | 7.358 | 3,489 |
| 2023-07-11 | 6.989 | 7.219 | 6.989 | 7.219 | 7.219 | 13,129 |
| 2023-07-10 | 6.840 | 6.985 | 6.840 | 6.912 | 6.912 | 14,972 |
| 2023-07-07 | 6.642 | 6.800 | 6.640 | 6.800 | 6.800 | 2,106 |
| 2023-07-06 | 6.590 | 6.618 | 6.532 | 6.572 | 6.572 | 1,117 |
| 2023-07-05 | 6.750 | 6.750 | 6.619 | 6.660 | 6.660 | 4,748 |
| 2023-07-03 | 6.850 | 6.850 | 6.775 | 6.775 | 6.775 | 759 |
| 2023-06-30 | 6.672 | 6.690 | 6.610 | 6.689 | 6.689 | 1,884 |
| 2023-06-29 | 6.580 | 6.690 | 6.580 | 6.630 | 6.630 | 5,210 |
| 2023-06-28 | 6.659 | 6.660 | 6.532 | 6.559 | 6.559 | 6,277 |
| 2023-06-27 | 6.690 | 6.780 | 6.645 | 6.772 | 6.772 | 2,718 |
| 2023-06-26 | 6.625 | 6.700 | 6.600 | 6.639 | 6.639 | 379 |
| 2023-06-23 | 6.538 | 6.630 | 6.535 | 6.585 | 6.585 | 1,820 |
| 2023-06-22 | 6.752 | 6.759 | 6.720 | 6.759 | 6.759 | 3,426 |
| 2023-06-21 | 6.890 | 6.890 | 6.840 | 6.879 | 6.879 | 6 |
| 2023-06-20 | 7.140 | 7.140 | 6.905 | 6.905 | 6.905 | 2,146 |
| 2023-06-16 | 7.185 | 7.222 | 7.125 | 7.222 | 7.222 | 1,870 |
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.