Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4.500 | 4.590 | 4.450 | 4.590 | 4.590 | 32,659 |
| 2025-11-11 | 4.260 | 4.500 | 4.260 | 4.500 | 4.500 | 25,409 |
| 2025-11-10 | 4.490 | 4.490 | 4.268 | 4.298 | 4.298 | 14,300 |
| 2025-11-07 | 4.320 | 4.465 | 4.300 | 4.355 | 4.355 | 85,729 |
| 2025-11-06 | 4.410 | 4.450 | 4.188 | 4.298 | 4.298 | 91,887 |
| 2025-11-05 | 4.292 | 4.470 | 4.290 | 4.430 | 4.430 | 18,759 |
| 2025-11-04 | 4.350 | 4.350 | 4.290 | 4.300 | 4.300 | 11,077 |
| 2025-11-03 | 4.400 | 4.450 | 4.360 | 4.398 | 4.398 | 39,785 |
| 2025-10-31 | 4.340 | 4.418 | 4.300 | 4.418 | 4.418 | 4,775 |
| 2025-10-30 | 4.470 | 4.470 | 4.340 | 4.350 | 4.350 | 46,656 |
| 2025-10-29 | 4.579 | 4.580 | 4.458 | 4.468 | 4.468 | 58,244 |
| 2025-10-28 | 4.650 | 4.670 | 4.579 | 4.580 | 4.580 | 10,203 |
| 2025-10-27 | 4.680 | 4.782 | 4.680 | 4.710 | 4.710 | 31,713 |
| 2025-10-24 | 4.700 | 4.730 | 4.669 | 4.700 | 4.700 | 42,306 |
| 2025-10-23 | 4.650 | 4.710 | 4.630 | 4.690 | 4.690 | 29,679 |
| 2025-10-22 | 4.640 | 4.650 | 4.585 | 4.605 | 4.605 | 12,452 |
| 2025-10-21 | 4.560 | 4.700 | 4.560 | 4.659 | 4.659 | 42,491 |
| 2025-10-20 | 4.640 | 4.690 | 4.599 | 4.600 | 4.600 | 23,023 |
| 2025-10-17 | 4.610 | 4.649 | 4.590 | 4.598 | 4.598 | 20,568 |
| 2025-10-16 | 4.680 | 4.680 | 4.620 | 4.650 | 4.650 | 17,451 |
| 2025-10-15 | 4.800 | 4.800 | 4.679 | 4.679 | 4.679 | 5,193 |
| 2025-10-14 | 4.640 | 4.781 | 4.580 | 4.781 | 4.781 | 9,081 |
| 2025-10-13 | 4.670 | 4.710 | 4.600 | 4.665 | 4.665 | 6,329 |
| 2025-10-10 | 4.681 | 4.698 | 4.600 | 4.621 | 4.621 | 40,331 |
| 2025-10-09 | 4.810 | 4.840 | 4.689 | 4.699 | 4.699 | 13,134 |
| 2025-10-08 | 4.770 | 4.810 | 4.740 | 4.785 | 4.785 | 16,345 |
| 2025-10-07 | 4.860 | 4.880 | 4.765 | 4.765 | 4.765 | 11,879 |
| 2025-10-06 | 4.930 | 4.960 | 4.850 | 4.889 | 4.889 | 12,316 |
| 2025-10-03 | 4.950 | 4.971 | 4.885 | 4.885 | 4.885 | 9,659 |
| 2025-10-02 | 4.910 | 5.000 | 4.880 | 4.925 | 4.925 | 30,015 |
| 2025-10-01 | 4.820 | 4.931 | 4.820 | 4.850 | 4.850 | 14,397 |
| 2025-09-30 | 4.870 | 4.890 | 4.775 | 4.775 | 4.775 | 10,231 |
| 2025-09-29 | 4.920 | 4.920 | 4.820 | 4.895 | 4.895 | 25,667 |
| 2025-09-26 | 4.690 | 4.860 | 4.660 | 4.840 | 4.840 | 46,716 |
| 2025-09-25 | 4.720 | 4.720 | 4.625 | 4.625 | 4.625 | 5,321 |
| 2025-09-24 | 4.710 | 4.750 | 4.690 | 4.722 | 4.722 | 5,065 |
| 2025-09-23 | 4.740 | 4.825 | 4.700 | 4.742 | 4.742 | 19,525 |
| 2025-09-22 | 4.790 | 4.790 | 4.680 | 4.759 | 4.759 | 8,842 |
| 2025-09-19 | 4.840 | 4.840 | 4.761 | 4.761 | 4.761 | 6,222 |
| 2025-09-18 | 4.840 | 4.920 | 4.800 | 4.870 | 4.870 | 14,796 |
| 2025-09-17 | 4.800 | 4.880 | 4.790 | 4.850 | 4.850 | 12,841 |
| 2025-09-16 | 4.800 | 4.840 | 4.760 | 4.770 | 4.770 | 5,903 |
| 2025-09-15 | 4.720 | 4.850 | 4.710 | 4.835 | 4.835 | 61,712 |
| 2025-09-12 | 4.880 | 4.891 | 4.740 | 4.800 | 4.800 | 38,874 |
| 2025-09-11 | 4.860 | 4.920 | 4.840 | 4.901 | 4.901 | 35,249 |
| 2025-09-10 | 4.920 | 4.920 | 4.800 | 4.809 | 4.809 | 25,773 |
| 2025-09-09 | 4.900 | 4.955 | 4.870 | 4.880 | 4.880 | 27,702 |
| 2025-09-08 | 4.990 | 4.990 | 4.841 | 4.899 | 4.899 | 55,529 |
| 2025-09-05 | 5.050 | 5.120 | 4.985 | 4.999 | 4.999 | 35,978 |
| 2025-09-04 | 4.920 | 5.115 | 4.880 | 5.040 | 5.040 | 36,622 |
| 2025-09-03 | 4.930 | 4.930 | 4.860 | 4.915 | 4.915 | 24,536 |
| 2025-09-02 | 4.920 | 4.940 | 4.880 | 4.890 | 4.890 | 33,409 |
| 2025-09-01 | 4.935 | 4.935 | 4.935 | 4.935 | 4.935 | 0 |
| 2025-08-29 | 4.920 | 4.975 | 4.920 | 4.935 | 4.935 | 16,038 |
| 2025-08-28 | 4.990 | 4.990 | 4.905 | 4.950 | 4.950 | 38,437 |
| 2025-08-27 | 4.920 | 5.030 | 4.920 | 4.970 | 4.970 | 40,683 |
| 2025-08-26 | 5.015 | 5.060 | 4.949 | 4.961 | 4.961 | 53,007 |
| 2025-08-25 | 5.070 | 5.111 | 4.950 | 5.082 | 5.082 | 19,355 |
| 2025-08-22 | 4.980 | 5.070 | 4.960 | 5.040 | 5.040 | 51,959 |
| 2025-08-21 | 5.010 | 5.040 | 4.860 | 4.890 | 4.890 | 28,949 |
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.