Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.160 | 6.330 | 6.050 | 6.214 | 6.214 | 220 |
| 2026-05-05 | 5.957 | 6.082 | 5.860 | 6.075 | 6.075 | 4,168 |
| 2026-05-04 | 6.070 | 6.099 | 5.980 | 5.980 | 5.980 | 878 |
| 2026-05-01 | 6.040 | 6.170 | 6.020 | 6.120 | 6.120 | 8,139 |
| 2026-04-30 | 6.056 | 6.257 | 5.960 | 6.151 | 6.151 | 18,245 |
| 2026-04-29 | 6.170 | 6.180 | 5.970 | 5.975 | 5.975 | 50,025 |
| 2026-04-28 | 6.140 | 6.350 | 6.140 | 6.175 | 6.175 | 9,075 |
| 2026-04-27 | 6.100 | 6.195 | 5.970 | 6.175 | 6.175 | 62,427 |
| 2026-04-24 | 6.120 | 6.200 | 6.055 | 6.055 | 6.055 | 8,333 |
| 2026-04-23 | 6.070 | 6.240 | 6.031 | 6.210 | 6.210 | 2,120 |
| 2026-04-22 | 6.620 | 6.620 | 6.180 | 6.210 | 6.210 | 21,551 |
| 2026-04-21 | 6.450 | 6.640 | 6.380 | 6.442 | 6.442 | 4,121 |
| 2026-04-20 | 6.350 | 6.440 | 6.220 | 6.440 | 6.440 | 5,972 |
| 2026-04-17 | 6.090 | 6.490 | 6.090 | 6.395 | 6.395 | 776 |
| 2026-04-16 | 6.000 | 6.240 | 6.000 | 6.000 | 6.000 | 8,535 |
| 2026-04-15 | 6.110 | 6.260 | 6.110 | 6.170 | 6.170 | 12,622 |
| 2026-04-14 | 6.050 | 6.185 | 5.970 | 6.150 | 6.150 | 63,430 |
| 2026-04-13 | 5.910 | 6.090 | 5.835 | 5.980 | 5.980 | 41,795 |
| 2026-04-10 | 6.190 | 6.190 | 6.050 | 6.060 | 6.060 | 5,030 |
| 2026-04-09 | 5.920 | 6.082 | 5.900 | 6.082 | 6.082 | 2,115 |
| 2026-04-08 | 6.000 | 6.220 | 5.920 | 5.930 | 5.930 | 7,529 |
| 2026-04-07 | 5.670 | 5.750 | 5.670 | 5.750 | 5.750 | 386 |
| 2026-04-02 | 5.520 | 5.570 | 5.300 | 5.430 | 5.430 | 4,343 |
| 2026-04-01 | 5.720 | 5.870 | 5.630 | 5.690 | 5.690 | 6,024 |
| 2026-03-31 | 5.690 | 5.900 | 5.660 | 5.900 | 5.900 | 19,569 |
| 2026-03-30 | 5.660 | 5.710 | 5.505 | 5.505 | 5.505 | 2,459 |
| 2026-03-27 | 5.780 | 5.810 | 5.598 | 5.600 | 5.600 | 24,386 |
| 2026-03-26 | 5.820 | 5.900 | 5.790 | 5.799 | 5.799 | 18,568 |
| 2026-03-25 | 6.020 | 6.030 | 5.765 | 5.815 | 5.815 | 56,236 |
| 2026-03-24 | 5.850 | 6.060 | 5.850 | 5.950 | 5.950 | 46,837 |
| 2026-03-23 | 5.620 | 6.060 | 5.570 | 6.030 | 6.030 | 46,411 |
| 2026-03-20 | 5.950 | 6.010 | 5.705 | 5.720 | 5.720 | 25,377 |
| 2026-03-19 | 5.870 | 5.870 | 5.770 | 5.840 | 5.840 | 17,825 |
| 2026-03-18 | 5.890 | 6.200 | 5.890 | 5.972 | 5.972 | 43,694 |
| 2026-03-17 | 6.190 | 6.320 | 6.045 | 6.080 | 6.080 | 4,174 |
| 2026-03-16 | 6.340 | 6.360 | 6.220 | 6.295 | 6.295 | 42,373 |
| 2026-03-13 | 6.220 | 6.520 | 6.220 | 6.291 | 6.291 | 8,396 |
| 2026-03-12 | 6.220 | 6.328 | 6.100 | 6.305 | 6.305 | 6,600 |
| 2026-03-11 | 6.400 | 6.580 | 6.310 | 6.371 | 6.371 | 6,823 |
| 2026-03-10 | 6.220 | 6.609 | 6.180 | 6.528 | 6.528 | 15,156 |
| 2026-03-09 | 6.270 | 6.300 | 5.891 | 6.119 | 6.119 | 16,622 |
| 2026-03-06 | 6.490 | 6.490 | 6.393 | 6.412 | 6.412 | 8,377 |
| 2026-03-05 | 6.670 | 6.731 | 6.510 | 6.515 | 6.515 | 34,789 |
| 2026-03-04 | 6.880 | 6.930 | 6.710 | 6.790 | 6.790 | 437 |
| 2026-03-03 | 6.780 | 7.047 | 6.610 | 7.047 | 7.047 | 19,469 |
| 2026-03-02 | 7.030 | 7.130 | 6.930 | 7.130 | 7.130 | 15,110 |
| 2026-02-27 | 7.240 | 7.370 | 6.995 | 7.110 | 7.110 | 14,006 |
| 2026-02-26 | 7.400 | 7.560 | 7.390 | 7.439 | 7.439 | 7,732 |
| 2026-02-25 | 7.550 | 7.630 | 7.335 | 7.335 | 7.335 | 2,660 |
| 2026-02-24 | 7.490 | 7.545 | 7.261 | 7.501 | 7.501 | 15,580 |
| 2026-02-23 | 7.830 | 7.880 | 7.441 | 7.461 | 7.461 | 6,790 |
| 2026-02-20 | 7.480 | 7.825 | 7.460 | 7.810 | 7.810 | 12,465 |
| 2026-02-19 | 7.560 | 7.590 | 7.370 | 7.449 | 7.449 | 7,407 |
| 2026-02-18 | 7.480 | 7.795 | 7.480 | 7.610 | 7.610 | 23,163 |
| 2026-02-17 | 6.970 | 7.570 | 6.970 | 7.569 | 7.569 | 44,050 |
| 2026-02-16 | 6.971 | 6.971 | 6.971 | 6.971 | 6.971 | 0 |
| 2026-02-13 | 6.790 | 7.019 | 6.750 | 6.971 | 6.971 | 23,754 |
| 2026-02-12 | 6.660 | 7.020 | 6.610 | 6.795 | 6.795 | 8,845 |
| 2026-02-11 | 6.880 | 6.950 | 6.589 | 6.589 | 6.589 | 3,799 |
| 2026-02-10 | 7.150 | 7.300 | 6.845 | 6.915 | 6.915 | 48,823 |
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.