Under Armour Inc. Cl C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	9.870	9.870	9.312	9.440	9.440	863
2022-05-31	9.320	9.760	9.320	9.760	9.760	3,631
2022-05-27	9.150	9.370	9.150	9.370	9.370	2,248
2022-05-26	8.950	9.245	8.950	9.245	9.245	53
2022-05-25	8.150	8.820	8.150	8.695	8.695	284
2022-05-24	8.590	8.590	8.152	8.238	8.238	6,862
2022-05-23	8.280	8.520	8.280	8.410	8.410	5
2022-05-20	8.350	8.440	8.100	8.100	8.100	1,788
2022-05-19	9.360	9.360	8.230	8.410	8.410	9,132
2022-05-18	10.270	10.270	10.230	10.230	10.230	1
2022-05-17	10.220	10.360	10.190	10.360	10.360	120
2022-05-16	10.070	10.070	10.050	10.070	10.070	152
2022-05-13	9.890	10.270	9.890	10.210	10.210	5,138
2022-05-12	9.160	9.690	9.070	9.690	9.690	534
2022-05-11	9.570	9.580	9.300	9.300	9.300	5,802
2022-05-10	9.810	9.815	9.465	9.815	9.815	609
2022-05-09	9.690	10.110	9.638	9.675	9.675	2,885
2022-05-06	10.480	10.500	9.730	9.780	9.780	11,242
2022-05-05	14.180	14.220	13.430	13.430	13.430	3,166
2022-05-04	14.320	14.340	13.930	13.930	13.930	2
2022-05-03	14.450	14.450	14.190	14.190	14.190	2
2022-04-29	14.525	14.525	14.525	14.525	14.525	40
2022-04-26	14.560	14.560	13.870	13.870	13.870	3,517
2022-04-25	14.240	14.240	14.235	14.240	14.240	15
2022-04-22	14.950	14.950	14.845	14.845	14.845	48
2022-04-21	15.600	15.611	15.375	15.375	15.375	240
2022-04-20	15.596	15.599	15.490	15.490	15.490	396
2022-04-19	15.375	15.379	15.375	15.379	15.379	384
2022-04-14	15.187	15.187	15.187	15.187	15.187	252
2022-04-13	14.815	14.815	14.815	14.815	14.815	500
2022-04-12	14.800	14.850	14.800	14.850	14.850	151
2022-04-11	14.490	14.928	14.490	14.720	14.720	1,223
2022-04-06	14.890	14.890	14.700	14.700	14.700	2
2022-04-05	15.170	15.170	15.170	15.170	15.170	85
2022-04-04	15.400	15.740	15.400	15.740	15.740	92
2022-04-01	15.580	15.580	15.555	15.555	15.555	105
2022-03-31	15.850	15.870	15.850	15.865	15.865	117
2022-03-30	15.970	15.970	15.970	15.970	15.970	1
2022-03-29	16.250	16.455	16.250	16.321	16.321	1,370
2022-03-25	15.600	15.670	15.600	15.670	15.670	1
2022-03-22	15.660	15.660	15.660	15.660	15.660	217
2022-03-18	15.500	15.500	15.440	15.440	15.440	800
2022-03-17	15.216	15.325	15.216	15.325	15.325	680
2022-03-14	14.350	14.350	14.070	14.070	14.070	200
2022-03-11	14.010	14.010	14.010	14.010	14.010	1
2022-03-10	13.979	13.979	13.979	13.979	13.979	115
2022-03-09	13.590	13.760	13.590	13.760	13.760	494
2022-03-08	12.750	13.200	12.750	13.200	13.200	10
2022-03-07	14.040	14.040	12.820	12.820	12.820	3
2022-03-04	14.580	14.580	14.040	14.230	14.230	684
2022-03-02	15.370	15.370	15.370	15.370	15.370	18
2022-03-01	15.410	15.410	15.272	15.272	15.272	1,144
2022-02-28	15.190	15.500	15.190	15.500	15.500	184
2022-02-25	15.024	15.325	15.024	15.280	15.280	77
2022-02-24	13.690	14.459	13.600	14.459	14.459	2,201
2022-02-23	14.310	14.312	14.310	14.311	14.311	3,222
2022-02-22	14.265	14.300	14.160	14.160	14.160	764
2022-02-18	14.490	14.560	14.420	14.462	14.462	193
2022-02-17	15.215	15.215	14.620	14.620	14.620	552
2022-02-16	15.420	15.420	15.050	15.050	15.050	26

← NewerPage 19 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.