Under Armour Inc. Cl C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	7.620	7.650	7.269	7.269	7.269	3,222
2023-03-10	8.028	8.028	7.990	7.990	7.990	210
2023-03-09	8.358	8.358	8.200	8.220	8.220	2,310
2023-03-08	8.398	8.398	8.395	8.395	8.395	355
2023-03-07	8.595	8.595	8.517	8.517	8.517	1,175
2023-03-06	8.969	8.970	8.505	8.505	8.505	2,605
2023-03-03	8.879	8.879	8.879	8.879	8.879	214
2023-03-02	8.620	8.683	8.620	8.683	8.683	634
2023-03-01	8.800	8.800	8.680	8.720	8.720	750
2023-02-28	8.770	8.949	8.770	8.882	8.882	5,465
2023-02-27	8.784	8.790	8.620	8.620	8.620	7,082
2023-02-24	8.610	8.660	8.590	8.600	8.600	250
2023-02-23	8.775	8.775	8.775	8.775	8.775	50
2023-02-22	8.945	8.945	8.945	8.945	8.945	12
2023-02-21	9.115	9.115	8.915	8.915	8.915	329
2023-02-17	9.045	9.150	9.045	9.150	9.150	757
2023-02-16	9.550	9.570	9.400	9.400	9.400	297
2023-02-15	9.318	9.530	9.280	9.530	9.530	5,252
2023-02-14	9.345	9.542	9.345	9.420	9.420	283
2023-02-13	9.440	9.460	9.360	9.430	9.430	250
2023-02-10	9.455	9.468	9.295	9.319	9.319	9,893
2023-02-09	9.940	9.940	9.598	9.750	9.750	16,065
2023-02-08	10.724	10.724	9.635	9.708	9.708	5,210
2023-02-07	10.700	10.825	10.640	10.640	10.640	1,155
2023-02-06	10.835	10.835	10.728	10.730	10.730	466
2023-02-03	11.355	11.355	11.180	11.182	11.182	821
2023-02-02	11.278	11.330	11.278	11.320	11.320	1,843
2023-02-01	10.905	10.980	10.868	10.980	10.980	1,815
2023-01-31	10.710	10.735	10.685	10.735	10.735	71
2023-01-30	10.630	10.630	10.630	10.630	10.630	395
2023-01-27	10.635	10.690	10.635	10.690	10.690	116
2023-01-26	10.165	10.165	10.165	10.165	10.165	287
2023-01-25	10.270	10.270	10.270	10.270	10.270	200
2023-01-24	10.460	10.460	10.352	10.352	10.352	81
2023-01-23	10.388	10.470	10.388	10.470	10.470	1,970
2023-01-20	10.295	10.335	10.295	10.335	10.335	1,033
2023-01-19	10.250	10.250	9.915	10.042	10.042	1,598
2023-01-18	10.595	10.595	10.410	10.410	10.410	566
2023-01-17	10.262	10.648	10.250	10.625	10.625	1,551
2023-01-13	9.812	9.812	9.812	9.812	9.812	300
2023-01-11	9.710	9.710	9.671	9.671	9.671	391
2023-01-10	9.588	9.600	9.585	9.590	9.590	185
2023-01-09	9.350	9.655	9.350	9.530	9.530	2,050
2023-01-06	9.342	9.500	9.272	9.500	9.500	1,141
2023-01-05	9.145	9.150	9.145	9.150	9.150	328
2023-01-04	9.190	9.470	9.175	9.360	9.360	1,789
2023-01-03	9.028	9.045	9.028	9.045	9.045	916
2022-12-29	8.728	8.730	8.728	8.730	8.730	300
2022-12-28	8.675	8.675	8.430	8.500	8.500	1,428
2022-12-23	8.619	8.620	8.619	8.620	8.620	200
2022-12-22	8.400	8.400	8.342	8.342	8.342	150
2022-12-21	8.745	8.745	8.715	8.728	8.728	453
2022-12-20	8.355	8.355	8.345	8.350	8.350	13
2022-12-19	8.515	8.515	8.430	8.430	8.430	132
2022-12-16	8.825	8.825	8.725	8.725	8.725	720
2022-12-15	8.905	8.905	8.697	8.702	8.702	159
2022-12-13	9.418	9.428	9.000	9.000	9.000	922
2022-12-12	8.670	9.090	8.660	9.085	9.085	1,812
2022-12-09	8.496	8.496	8.496	8.496	8.496	70
2022-12-08	8.375	8.402	8.350	8.402	8.402	304

← NewerPage 16 of 21 · 1,217 trading daysOlder →

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.