Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 6.980 | 7.109 | 6.980 | 7.109 | 7.109 | 360 |
| 2023-06-14 | 6.979 | 7.085 | 6.979 | 7.085 | 7.085 | 3,474 |
| 2023-06-13 | 7.078 | 7.078 | 6.949 | 6.949 | 6.949 | 2,035 |
| 2023-06-12 | 6.799 | 6.945 | 6.799 | 6.921 | 6.921 | 1,345 |
| 2023-06-09 | 6.909 | 6.909 | 6.769 | 6.829 | 6.829 | 7,086 |
| 2023-06-08 | 7.071 | 7.071 | 6.899 | 6.969 | 6.969 | 4,492 |
| 2023-06-07 | 7.120 | 7.242 | 7.120 | 7.175 | 7.175 | 3,467 |
| 2023-06-06 | 6.911 | 7.100 | 6.911 | 7.020 | 7.020 | 1,752 |
| 2023-06-05 | 7.050 | 7.069 | 6.900 | 6.929 | 6.929 | 409 |
| 2023-06-02 | 6.900 | 7.009 | 6.900 | 7.009 | 7.009 | 433 |
| 2023-06-01 | 6.575 | 6.809 | 6.575 | 6.809 | 6.809 | 1,433 |
| 2023-05-31 | 6.620 | 6.620 | 6.449 | 6.450 | 6.450 | 8,486 |
| 2023-05-30 | 6.590 | 6.635 | 6.510 | 6.602 | 6.602 | 3,720 |
| 2023-05-26 | 6.490 | 6.559 | 6.478 | 6.559 | 6.559 | 4,874 |
| 2023-05-25 | 6.570 | 6.570 | 6.470 | 6.539 | 6.539 | 314 |
| 2023-05-24 | 6.682 | 6.682 | 6.485 | 6.525 | 6.525 | 7,193 |
| 2023-05-23 | 6.780 | 6.945 | 6.770 | 6.895 | 6.895 | 7,069 |
| 2023-05-22 | 6.870 | 6.870 | 6.858 | 6.860 | 6.860 | 2,401 |
| 2023-05-19 | 6.840 | 6.840 | 6.730 | 6.760 | 6.760 | 4,181 |
| 2023-05-18 | 6.900 | 7.035 | 6.900 | 7.019 | 7.019 | 2,602 |
| 2023-05-17 | 6.780 | 6.909 | 6.780 | 6.909 | 6.909 | 9,465 |
| 2023-05-16 | 6.975 | 6.980 | 6.870 | 6.870 | 6.870 | 3,737 |
| 2023-05-15 | 7.025 | 7.089 | 7.025 | 7.050 | 7.050 | 1,301 |
| 2023-05-12 | 7.080 | 7.120 | 6.971 | 6.971 | 6.971 | 5,606 |
| 2023-05-11 | 7.030 | 7.060 | 6.845 | 7.010 | 7.010 | 15,746 |
| 2023-05-10 | 7.475 | 7.479 | 6.855 | 6.945 | 6.945 | 10,776 |
| 2023-05-09 | 7.205 | 7.479 | 7.110 | 7.335 | 7.335 | 9,519 |
| 2023-05-05 | 7.735 | 7.815 | 7.735 | 7.780 | 7.780 | 870 |
| 2023-05-04 | 7.642 | 7.642 | 7.539 | 7.539 | 7.539 | 4,900 |
| 2023-05-03 | 7.695 | 7.719 | 7.695 | 7.719 | 7.719 | 60 |
| 2023-05-02 | 7.553 | 7.640 | 7.519 | 7.555 | 7.555 | 1,411 |
| 2023-04-28 | 7.940 | 8.030 | 7.940 | 8.028 | 8.028 | 719 |
| 2023-04-27 | 7.861 | 7.861 | 7.861 | 7.861 | 7.861 | 76 |
| 2023-04-25 | 7.900 | 7.900 | 7.750 | 7.750 | 7.750 | 3,276 |
| 2023-04-24 | 8.035 | 8.092 | 8.009 | 8.092 | 8.092 | 1,300 |
| 2023-04-21 | 7.950 | 8.010 | 7.950 | 7.980 | 7.980 | 842 |
| 2023-04-20 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 300 |
| 2023-04-19 | 8.190 | 8.190 | 8.129 | 8.129 | 8.129 | 375 |
| 2023-04-17 | 8.111 | 8.111 | 8.111 | 8.111 | 8.111 | 265 |
| 2023-04-14 | 8.360 | 8.391 | 8.280 | 8.319 | 8.319 | 6,815 |
| 2023-04-13 | 8.261 | 8.282 | 8.261 | 8.282 | 8.282 | 82 |
| 2023-04-12 | 8.331 | 8.331 | 8.042 | 8.061 | 8.061 | 3,880 |
| 2023-04-11 | 8.348 | 8.365 | 8.285 | 8.285 | 8.285 | 940 |
| 2023-04-06 | 8.058 | 8.138 | 8.058 | 8.138 | 8.138 | 637 |
| 2023-04-05 | 8.290 | 8.290 | 8.195 | 8.195 | 8.195 | 750 |
| 2023-04-04 | 8.512 | 8.589 | 8.369 | 8.369 | 8.369 | 369 |
| 2023-04-03 | 8.580 | 8.580 | 8.425 | 8.425 | 8.425 | 260 |
| 2023-03-31 | 8.449 | 8.449 | 8.449 | 8.449 | 8.449 | 1 |
| 2023-03-30 | 8.465 | 8.518 | 8.398 | 8.398 | 8.398 | 3,311 |
| 2023-03-29 | 8.201 | 8.248 | 8.201 | 8.248 | 8.248 | 674 |
| 2023-03-28 | 8.075 | 8.080 | 7.989 | 7.989 | 7.989 | 1,809 |
| 2023-03-27 | 7.892 | 7.895 | 7.892 | 7.895 | 7.895 | 200 |
| 2023-03-24 | 7.875 | 7.920 | 7.875 | 7.920 | 7.920 | 200 |
| 2023-03-22 | 7.979 | 8.035 | 7.955 | 7.960 | 7.960 | 1,857 |
| 2023-03-21 | 7.899 | 7.899 | 7.828 | 7.839 | 7.839 | 2,375 |
| 2023-03-20 | 7.752 | 7.759 | 7.555 | 7.590 | 7.590 | 3,986 |
| 2023-03-17 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 100 |
| 2023-03-16 | 7.348 | 7.639 | 7.348 | 7.639 | 7.639 | 2,665 |
| 2023-03-15 | 7.100 | 7.195 | 7.021 | 7.180 | 7.180 | 2,251 |
| 2023-03-14 | 7.450 | 7.500 | 7.379 | 7.500 | 7.500 | 1,983 |
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.