Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.960 | 6.960 | 6.470 | 6.660 | 6.660 | 8,037 |
| 2026-07-29 | 6.970 | 6.970 | 6.650 | 6.945 | 6.945 | 5,739 |
| 2026-07-28 | 6.990 | 7.040 | 6.860 | 7.000 | 7.000 | 2,191 |
| 2026-07-27 | 6.900 | 7.091 | 6.843 | 6.915 | 6.915 | 7,615 |
| 2026-07-24 | 6.560 | 6.800 | 6.560 | 6.790 | 6.790 | 3,685 |
| 2026-07-23 | 6.875 | 6.930 | 6.430 | 6.455 | 6.455 | 6,784 |
| 2026-07-22 | 7.070 | 7.270 | 7.040 | 7.110 | 7.110 | 1,066 |
| 2026-07-21 | 7.110 | 7.182 | 7.080 | 7.150 | 7.150 | 2,024 |
| 2026-07-20 | 7.190 | 7.310 | 7.070 | 7.095 | 7.095 | 2,810 |
| 2026-07-17 | 7.002 | 7.320 | 6.955 | 7.210 | 7.210 | 17,814 |
| 2026-07-16 | 6.803 | 7.080 | 6.680 | 7.000 | 7.000 | 7,498 |
| 2026-07-15 | 6.340 | 6.950 | 6.340 | 6.865 | 6.865 | 11,187 |
| 2026-07-14 | 6.704 | 6.750 | 6.395 | 6.440 | 6.440 | 6,466 |
| 2026-07-13 | 6.750 | 6.775 | 6.540 | 6.701 | 6.701 | 2,026 |
| 2026-07-10 | 6.440 | 6.680 | 6.440 | 6.640 | 6.640 | 7,805 |
| 2026-07-09 | 6.290 | 6.525 | 6.150 | 6.500 | 6.500 | 1,748 |
| 2026-07-08 | 6.490 | 6.520 | 6.180 | 6.410 | 6.410 | 4,682 |
| 2026-07-07 | 6.640 | 6.760 | 6.518 | 6.518 | 6.518 | 198 |
| 2026-07-06 | 6.450 | 6.730 | 6.300 | 6.730 | 6.730 | 4,316 |
| 2026-07-03 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2026-07-02 | 6.380 | 6.510 | 6.380 | 6.470 | 6.470 | 5,076 |
| 2026-07-01 | 6.100 | 6.410 | 6.100 | 6.381 | 6.381 | 2,896 |
| 2026-06-30 | 5.900 | 6.150 | 5.900 | 6.148 | 6.148 | 4,014 |
| 2026-06-29 | 6.050 | 6.070 | 5.910 | 5.985 | 5.985 | 8,727 |
| 2026-06-26 | 5.850 | 6.150 | 5.770 | 5.985 | 5.985 | 7,227 |
| 2026-06-25 | 5.880 | 6.040 | 5.770 | 5.770 | 5.770 | 1,978 |
| 2026-06-24 | 5.650 | 5.920 | 5.610 | 5.850 | 5.850 | 496 |
| 2026-06-23 | 5.650 | 5.740 | 5.570 | 5.694 | 5.694 | 770 |
| 2026-06-22 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 2,168 |
| 2026-06-19 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2026-06-18 | 5.500 | 5.790 | 5.500 | 5.790 | 5.790 | 765 |
| 2026-06-17 | 5.760 | 5.810 | 5.629 | 5.640 | 5.640 | 688 |
| 2026-06-16 | 5.860 | 5.940 | 5.779 | 5.860 | 5.860 | 1,279 |
| 2026-06-15 | 5.970 | 6.040 | 5.740 | 5.740 | 5.740 | 7,536 |
| 2026-06-12 | 5.770 | 5.990 | 5.750 | 5.960 | 5.960 | 5,462 |
| 2026-06-11 | 5.560 | 5.790 | 5.510 | 5.790 | 5.790 | 1,164 |
| 2026-06-10 | 5.551 | 5.625 | 5.531 | 5.580 | 5.580 | 616 |
| 2026-06-09 | 5.510 | 5.755 | 5.464 | 5.590 | 5.590 | 5,594 |
| 2026-06-08 | 5.360 | 5.590 | 5.300 | 5.480 | 5.480 | 5,883 |
| 2026-06-05 | 5.353 | 5.490 | 5.300 | 5.305 | 5.305 | 3,498 |
| 2026-06-04 | 5.370 | 5.381 | 5.190 | 5.320 | 5.320 | 301 |
| 2026-06-03 | 5.220 | 5.340 | 5.174 | 5.255 | 5.255 | 29,582 |
| 2026-06-02 | 5.400 | 5.410 | 5.290 | 5.325 | 5.325 | 2,528 |
| 2026-06-01 | 5.700 | 5.700 | 5.425 | 5.460 | 5.460 | 4,691 |
| 2026-05-29 | 5.860 | 5.860 | 5.740 | 5.750 | 5.750 | 1,775 |
| 2026-05-28 | 5.552 | 5.921 | 5.530 | 5.864 | 5.864 | 7,967 |
| 2026-05-27 | 5.500 | 5.770 | 5.460 | 5.689 | 5.689 | 4,503 |
| 2026-05-26 | 5.430 | 5.540 | 5.272 | 5.540 | 5.540 | 8,913 |
| 2026-05-22 | 5.245 | 5.359 | 5.200 | 5.359 | 5.359 | 4,076 |
| 2026-05-21 | 4.944 | 5.175 | 4.944 | 5.175 | 5.175 | 1,599 |
| 2026-05-20 | 5.060 | 5.130 | 4.909 | 4.970 | 4.970 | 7,504 |
| 2026-05-19 | 4.910 | 5.150 | 4.790 | 5.061 | 5.061 | 32,572 |
| 2026-05-18 | 5.028 | 5.050 | 4.830 | 4.945 | 4.945 | 51,720 |
| 2026-05-15 | 4.910 | 5.090 | 4.910 | 5.090 | 5.090 | 2,122 |
| 2026-05-14 | 5.010 | 5.050 | 4.900 | 5.000 | 5.000 | 7,157 |
| 2026-05-13 | 5.000 | 5.108 | 4.749 | 4.990 | 4.990 | 36,269 |
| 2026-05-12 | 5.249 | 5.670 | 4.650 | 4.789 | 4.789 | 150,897 |
| 2026-05-11 | 6.147 | 6.300 | 5.975 | 6.021 | 6.021 | 2,114 |
| 2026-05-08 | 6.360 | 6.360 | 6.100 | 6.260 | 6.260 | 849 |
| 2026-05-07 | 6.250 | 6.420 | 6.200 | 6.200 | 6.200 | 3,233 |
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.