Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 7.300 | 7.632 | 6.960 | 7.620 | 7.620 | 20,271 |
| 2026-02-06 | 6.000 | 7.231 | 5.980 | 7.210 | 7.210 | 69,937 |
| 2026-02-05 | 6.490 | 6.540 | 6.200 | 6.220 | 6.220 | 10,172 |
| 2026-02-04 | 6.120 | 6.470 | 6.090 | 6.430 | 6.430 | 10,079 |
| 2026-02-03 | 6.100 | 6.310 | 5.990 | 6.020 | 6.020 | 6,221 |
| 2026-02-02 | 6.100 | 6.100 | 5.820 | 6.030 | 6.030 | 9,456 |
| 2026-01-30 | 5.960 | 6.110 | 5.920 | 6.110 | 6.110 | 22,041 |
| 2026-01-29 | 5.990 | 6.040 | 5.861 | 5.950 | 5.950 | 10,423 |
| 2026-01-28 | 6.200 | 6.290 | 5.900 | 5.930 | 5.930 | 15,992 |
| 2026-01-27 | 6.250 | 6.302 | 6.170 | 6.201 | 6.201 | 16,752 |
| 2026-01-26 | 6.140 | 6.240 | 6.080 | 6.209 | 6.209 | 14,859 |
| 2026-01-23 | 6.160 | 6.201 | 6.070 | 6.160 | 6.160 | 20,216 |
| 2026-01-22 | 6.000 | 6.352 | 5.990 | 6.190 | 6.190 | 50,194 |
| 2026-01-21 | 5.705 | 5.972 | 5.680 | 5.972 | 5.972 | 33,012 |
| 2026-01-20 | 5.500 | 5.768 | 5.500 | 5.622 | 5.622 | 16,734 |
| 2026-01-19 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2026-01-16 | 5.580 | 5.620 | 5.455 | 5.560 | 5.560 | 8,863 |
| 2026-01-15 | 5.505 | 5.560 | 5.420 | 5.491 | 5.491 | 50,285 |
| 2026-01-14 | 5.440 | 5.460 | 5.330 | 5.460 | 5.460 | 9,104 |
| 2026-01-13 | 5.410 | 5.489 | 5.285 | 5.469 | 5.469 | 6,481 |
| 2026-01-12 | 5.400 | 5.441 | 5.200 | 5.438 | 5.438 | 28,975 |
| 2026-01-09 | 5.850 | 5.880 | 5.420 | 5.449 | 5.449 | 25,010 |
| 2026-01-08 | 5.440 | 5.791 | 5.360 | 5.791 | 5.791 | 30,850 |
| 2026-01-07 | 5.430 | 5.598 | 5.250 | 5.431 | 5.431 | 44,855 |
| 2026-01-06 | 5.390 | 5.450 | 5.130 | 5.337 | 5.337 | 45,516 |
| 2026-01-05 | 5.170 | 5.250 | 5.020 | 5.092 | 5.092 | 52,925 |
| 2026-01-02 | 4.890 | 5.221 | 4.820 | 5.142 | 5.142 | 69,448 |
| 2025-12-31 | 4.950 | 4.950 | 4.760 | 4.850 | 4.850 | 32,755 |
| 2025-12-30 | 4.600 | 4.950 | 4.600 | 4.939 | 4.939 | 73,131 |
| 2025-12-29 | 4.428 | 4.519 | 4.380 | 4.509 | 4.509 | 3,547 |
| 2025-12-24 | 4.380 | 4.440 | 4.360 | 4.420 | 4.420 | 2,700 |
| 2025-12-23 | 4.370 | 4.410 | 4.365 | 4.365 | 4.365 | 3,278 |
| 2025-12-22 | 4.415 | 4.440 | 4.315 | 4.351 | 4.351 | 8,053 |
| 2025-12-19 | 4.340 | 4.380 | 4.250 | 4.300 | 4.300 | 8,902 |
| 2025-12-18 | 4.210 | 4.339 | 4.190 | 4.339 | 4.339 | 32,465 |
| 2025-12-17 | 4.140 | 4.230 | 4.130 | 4.140 | 4.140 | 5,888 |
| 2025-12-16 | 4.120 | 4.130 | 4.079 | 4.079 | 4.079 | 2,673 |
| 2025-12-15 | 4.200 | 4.240 | 4.092 | 4.170 | 4.170 | 23,300 |
| 2025-12-12 | 4.230 | 4.340 | 4.160 | 4.160 | 4.160 | 33,352 |
| 2025-12-11 | 4.200 | 4.260 | 4.200 | 4.223 | 4.223 | 5,422 |
| 2025-12-10 | 4.120 | 4.250 | 4.120 | 4.230 | 4.230 | 25,634 |
| 2025-12-09 | 4.220 | 4.220 | 4.130 | 4.158 | 4.158 | 10,781 |
| 2025-12-08 | 4.338 | 4.400 | 4.210 | 4.210 | 4.210 | 10,904 |
| 2025-12-05 | 4.350 | 4.380 | 4.325 | 4.340 | 4.340 | 7,995 |
| 2025-12-04 | 4.410 | 4.410 | 4.359 | 4.390 | 4.390 | 144 |
| 2025-12-03 | 4.375 | 4.470 | 4.370 | 4.465 | 4.465 | 12,871 |
| 2025-12-02 | 4.390 | 4.410 | 4.310 | 4.330 | 4.330 | 1,501 |
| 2025-12-01 | 4.400 | 4.460 | 4.340 | 4.441 | 4.441 | 3,200 |
| 2025-11-28 | 4.460 | 4.460 | 4.405 | 4.405 | 4.405 | 4,971 |
| 2025-11-27 | 4.439 | 4.439 | 4.439 | 4.439 | 4.439 | 0 |
| 2025-11-26 | 4.298 | 4.470 | 4.260 | 4.439 | 4.439 | 30,941 |
| 2025-11-25 | 4.180 | 4.380 | 4.180 | 4.319 | 4.319 | 6,144 |
| 2025-11-24 | 4.090 | 4.210 | 4.040 | 4.200 | 4.200 | 7,750 |
| 2025-11-21 | 4.000 | 4.145 | 3.980 | 4.095 | 4.095 | 2,903 |
| 2025-11-20 | 4.110 | 4.110 | 3.960 | 3.977 | 3.977 | 27,303 |
| 2025-11-19 | 4.110 | 4.200 | 4.038 | 4.100 | 4.100 | 24,327 |
| 2025-11-18 | 4.020 | 4.119 | 4.010 | 4.119 | 4.119 | 9,936 |
| 2025-11-17 | 4.330 | 4.330 | 4.130 | 4.130 | 4.130 | 54,224 |
| 2025-11-14 | 4.470 | 4.470 | 4.310 | 4.330 | 4.330 | 4,448 |
| 2025-11-13 | 4.550 | 4.618 | 4.510 | 4.520 | 4.520 | 10,924 |
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.