Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 8.585 | 8.585 | 8.482 | 8.482 | 8.482 | 170 |
| 2022-12-02 | 8.647 | 8.738 | 8.647 | 8.738 | 8.738 | 364 |
| 2022-12-01 | 8.945 | 8.945 | 8.782 | 8.785 | 8.785 | 642 |
| 2022-11-30 | 8.550 | 8.670 | 8.430 | 8.670 | 8.670 | 159 |
| 2022-11-29 | 8.495 | 8.640 | 8.495 | 8.640 | 8.640 | 633 |
| 2022-11-28 | 8.350 | 8.380 | 8.342 | 8.355 | 8.355 | 681 |
| 2022-11-25 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 2 |
| 2022-11-23 | 8.270 | 8.397 | 8.270 | 8.288 | 8.288 | 386 |
| 2022-11-22 | 8.060 | 8.365 | 8.060 | 8.365 | 8.365 | 141 |
| 2022-11-21 | 8.170 | 8.250 | 7.990 | 7.990 | 7.990 | 621 |
| 2022-11-18 | 8.380 | 8.380 | 8.180 | 8.230 | 8.230 | 26 |
| 2022-11-17 | 8.050 | 8.195 | 8.050 | 8.195 | 8.195 | 202 |
| 2022-11-16 | 8.060 | 8.230 | 8.060 | 8.230 | 8.230 | 1 |
| 2022-11-15 | 8.190 | 8.410 | 8.112 | 8.410 | 8.410 | 505 |
| 2022-11-14 | 8.130 | 8.130 | 7.880 | 8.010 | 8.010 | 103 |
| 2022-11-11 | 7.600 | 8.035 | 7.600 | 8.032 | 8.032 | 2,259 |
| 2022-11-10 | 7.210 | 7.410 | 7.210 | 7.410 | 7.410 | 176 |
| 2022-11-09 | 6.930 | 7.140 | 6.930 | 7.020 | 7.020 | 4 |
| 2022-11-08 | 7.270 | 7.270 | 7.040 | 7.040 | 7.040 | 3 |
| 2022-11-07 | 7.370 | 7.370 | 7.060 | 7.105 | 7.105 | 450 |
| 2022-11-04 | 7.070 | 7.380 | 7.070 | 7.249 | 7.249 | 1,769 |
| 2022-11-03 | 6.685 | 7.240 | 6.685 | 6.960 | 6.960 | 15,013 |
| 2022-11-02 | 6.690 | 6.690 | 6.510 | 6.510 | 6.510 | 1 |
| 2022-11-01 | 6.690 | 6.770 | 6.440 | 6.478 | 6.478 | 53 |
| 2022-10-31 | 6.410 | 6.560 | 6.410 | 6.550 | 6.550 | 124 |
| 2022-10-28 | 6.305 | 6.359 | 6.305 | 6.359 | 6.359 | 202 |
| 2022-10-27 | 6.440 | 6.480 | 6.390 | 6.390 | 6.390 | 882 |
| 2022-10-26 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1 |
| 2022-10-25 | 6.330 | 6.580 | 6.330 | 6.532 | 6.532 | 1,301 |
| 2022-10-24 | 6.120 | 6.120 | 6.060 | 6.060 | 6.060 | 103 |
| 2022-10-21 | 5.900 | 6.020 | 5.900 | 6.020 | 6.020 | 1,002 |
| 2022-10-20 | 6.200 | 6.335 | 6.108 | 6.108 | 6.108 | 1,111 |
| 2022-10-19 | 6.360 | 6.360 | 6.315 | 6.315 | 6.315 | 1,452 |
| 2022-10-18 | 6.590 | 6.590 | 6.428 | 6.480 | 6.480 | 12 |
| 2022-10-17 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 3 |
| 2022-10-13 | 6.070 | 6.495 | 5.982 | 6.495 | 6.495 | 299 |
| 2022-10-12 | 6.330 | 6.350 | 6.280 | 6.280 | 6.280 | 3 |
| 2022-10-11 | 6.220 | 6.438 | 6.220 | 6.438 | 6.438 | 646 |
| 2022-10-10 | 6.320 | 6.320 | 6.190 | 6.200 | 6.200 | 13 |
| 2022-10-07 | 6.390 | 6.390 | 6.388 | 6.388 | 6.388 | 52 |
| 2022-10-06 | 6.670 | 6.697 | 6.670 | 6.697 | 6.697 | 22 |
| 2022-10-05 | 6.430 | 6.588 | 6.430 | 6.588 | 6.588 | 10 |
| 2022-10-04 | 6.530 | 6.535 | 6.530 | 6.535 | 6.535 | 26 |
| 2022-10-03 | 6.060 | 6.265 | 5.985 | 6.265 | 6.265 | 575 |
| 2022-09-30 | 5.920 | 6.208 | 5.920 | 6.208 | 6.208 | 124 |
| 2022-09-29 | 6.670 | 6.690 | 6.460 | 6.460 | 6.460 | 735 |
| 2022-09-27 | 6.900 | 6.900 | 6.749 | 6.749 | 6.749 | 41 |
| 2022-09-26 | 6.680 | 6.690 | 6.660 | 6.660 | 6.660 | 3,155 |
| 2022-09-23 | 6.660 | 6.660 | 6.550 | 6.606 | 6.606 | 394 |
| 2022-09-22 | 6.940 | 6.940 | 6.864 | 6.864 | 6.864 | 41 |
| 2022-09-21 | 7.320 | 7.320 | 7.248 | 7.248 | 7.248 | 2,825 |
| 2022-09-20 | 7.335 | 7.335 | 7.335 | 7.335 | 7.335 | 30 |
| 2022-09-16 | 7.255 | 7.375 | 7.190 | 7.338 | 7.338 | 1,245 |
| 2022-09-15 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1 |
| 2022-09-14 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 656 |
| 2022-09-13 | 7.900 | 7.900 | 7.725 | 7.730 | 7.730 | 702 |
| 2022-09-12 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 178 |
| 2022-09-09 | 7.900 | 8.090 | 7.900 | 8.090 | 8.090 | 1 |
| 2022-09-08 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1 |
| 2022-09-06 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 3 |
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.