Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 7.660 | 7.660 | 7.595 | 7.595 | 7.595 | 136 |
| 2022-09-01 | 7.480 | 7.480 | 7.468 | 7.468 | 7.468 | 11 |
| 2022-08-31 | 7.820 | 7.820 | 7.740 | 7.740 | 7.740 | 1 |
| 2022-08-30 | 7.835 | 7.835 | 7.808 | 7.808 | 7.808 | 177 |
| 2022-08-26 | 8.160 | 8.160 | 7.700 | 7.780 | 7.780 | 181 |
| 2022-08-25 | 8.010 | 8.210 | 8.010 | 8.121 | 8.121 | 101 |
| 2022-08-24 | 8.040 | 8.090 | 8.027 | 8.027 | 8.027 | 202 |
| 2022-08-23 | 8.028 | 8.028 | 8.000 | 8.000 | 8.000 | 228 |
| 2022-08-22 | 8.160 | 8.160 | 7.925 | 7.960 | 7.960 | 3,198 |
| 2022-08-19 | 8.730 | 8.730 | 8.305 | 8.310 | 8.310 | 791 |
| 2022-08-18 | 8.980 | 8.980 | 8.775 | 8.775 | 8.775 | 557 |
| 2022-08-17 | 9.050 | 9.065 | 8.941 | 9.065 | 9.065 | 361 |
| 2022-08-16 | 9.120 | 9.390 | 9.120 | 9.390 | 9.390 | 7 |
| 2022-08-15 | 9.010 | 9.120 | 8.980 | 8.990 | 8.990 | 102 |
| 2022-08-12 | 8.990 | 9.050 | 8.960 | 8.960 | 8.960 | 2 |
| 2022-08-11 | 8.940 | 9.092 | 8.870 | 8.948 | 8.948 | 1,151 |
| 2022-08-10 | 8.690 | 8.780 | 8.690 | 8.780 | 8.780 | 238 |
| 2022-08-09 | 8.680 | 8.680 | 8.290 | 8.305 | 8.305 | 91 |
| 2022-08-08 | 8.550 | 8.830 | 8.550 | 8.640 | 8.640 | 725 |
| 2022-08-05 | 8.230 | 8.576 | 8.230 | 8.570 | 8.570 | 57 |
| 2022-08-04 | 8.360 | 8.360 | 8.175 | 8.282 | 8.282 | 1,170 |
| 2022-08-03 | 8.400 | 8.610 | 8.400 | 8.521 | 8.521 | 1,100 |
| 2022-08-01 | 8.150 | 8.402 | 8.150 | 8.390 | 8.390 | 1,141 |
| 2022-07-29 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1 |
| 2022-07-28 | 7.800 | 7.810 | 7.800 | 7.810 | 7.810 | 1 |
| 2022-07-27 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1 |
| 2022-07-26 | 7.700 | 7.700 | 7.422 | 7.445 | 7.445 | 1,772 |
| 2022-07-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1 |
| 2022-07-21 | 8.000 | 8.040 | 7.930 | 7.979 | 7.979 | 151 |
| 2022-07-20 | 7.915 | 7.988 | 7.915 | 7.988 | 7.988 | 350 |
| 2022-07-19 | 7.679 | 7.900 | 7.679 | 7.900 | 7.900 | 1,022 |
| 2022-07-18 | 7.570 | 7.661 | 7.570 | 7.661 | 7.661 | 43 |
| 2022-07-15 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 1 |
| 2022-07-14 | 7.510 | 7.510 | 7.338 | 7.338 | 7.338 | 101 |
| 2022-07-13 | 7.425 | 7.590 | 7.425 | 7.590 | 7.590 | 200 |
| 2022-07-12 | 7.590 | 7.772 | 7.590 | 7.772 | 7.772 | 327 |
| 2022-07-11 | 7.790 | 7.790 | 7.570 | 7.658 | 7.658 | 657 |
| 2022-07-08 | 7.880 | 7.880 | 7.810 | 7.810 | 7.810 | 2 |
| 2022-07-07 | 7.760 | 7.922 | 7.750 | 7.845 | 7.845 | 2,202 |
| 2022-07-06 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 1 |
| 2022-07-05 | 7.510 | 7.560 | 7.480 | 7.560 | 7.560 | 16 |
| 2022-07-01 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1 |
| 2022-06-30 | 7.730 | 7.730 | 7.455 | 7.455 | 7.455 | 51 |
| 2022-06-29 | 7.915 | 7.940 | 7.788 | 7.810 | 7.810 | 213 |
| 2022-06-28 | 8.410 | 8.560 | 8.220 | 8.220 | 8.220 | 114 |
| 2022-06-27 | 8.430 | 8.430 | 8.230 | 8.230 | 8.230 | 1 |
| 2022-06-24 | 8.330 | 8.450 | 8.330 | 8.370 | 8.370 | 207 |
| 2022-06-23 | 8.210 | 8.210 | 7.940 | 7.940 | 7.940 | 21 |
| 2022-06-22 | 7.910 | 8.076 | 7.910 | 8.076 | 8.076 | 261 |
| 2022-06-21 | 8.360 | 8.375 | 8.110 | 8.110 | 8.110 | 557 |
| 2022-06-17 | 8.245 | 8.318 | 8.245 | 8.318 | 8.318 | 500 |
| 2022-06-16 | 8.525 | 8.535 | 8.110 | 8.120 | 8.120 | 4,363 |
| 2022-06-15 | 8.805 | 8.910 | 8.805 | 8.910 | 8.910 | 28 |
| 2022-06-14 | 8.920 | 8.995 | 8.768 | 8.768 | 8.768 | 211 |
| 2022-06-13 | 9.020 | 9.020 | 8.843 | 8.920 | 8.920 | 1,325 |
| 2022-06-10 | 9.470 | 9.530 | 9.360 | 9.430 | 9.430 | 2,431 |
| 2022-06-09 | 10.010 | 10.010 | 9.890 | 9.890 | 9.890 | 184 |
| 2022-06-08 | 10.005 | 10.210 | 10.005 | 10.120 | 10.120 | 7,275 |
| 2022-06-07 | 9.920 | 10.170 | 9.890 | 10.030 | 10.030 | 1,221 |
| 2022-06-06 | 10.180 | 10.180 | 10.050 | 10.100 | 10.100 | 121 |
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.