Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 5.080 | 5.161 | 5.045 | 5.045 | 5.045 | 70,960 |
| 2025-08-19 | 5.200 | 5.410 | 5.010 | 5.011 | 5.011 | 32,725 |
| 2025-08-18 | 5.080 | 5.171 | 5.020 | 5.039 | 5.039 | 8,844 |
| 2025-08-15 | 4.850 | 5.320 | 4.850 | 5.062 | 5.062 | 91,813 |
| 2025-08-14 | 4.940 | 4.940 | 4.700 | 4.740 | 4.740 | 15,337 |
| 2025-08-13 | 4.889 | 4.959 | 4.871 | 4.889 | 4.889 | 6,413 |
| 2025-08-12 | 5.030 | 5.030 | 4.850 | 4.890 | 4.890 | 76,950 |
| 2025-08-11 | 5.280 | 5.390 | 4.935 | 4.985 | 4.985 | 56,964 |
| 2025-08-08 | 5.760 | 5.760 | 4.880 | 5.028 | 5.028 | 196,244 |
| 2025-08-07 | 6.490 | 6.490 | 6.245 | 6.245 | 6.245 | 1,868 |
| 2025-08-06 | 6.371 | 6.395 | 6.300 | 6.395 | 6.395 | 684 |
| 2025-08-05 | 6.430 | 6.440 | 6.340 | 6.390 | 6.390 | 2,244 |
| 2025-08-04 | 6.285 | 6.393 | 6.210 | 6.393 | 6.393 | 3,924 |
| 2025-08-01 | 6.230 | 6.230 | 6.091 | 6.170 | 6.170 | 10,818 |
| 2025-07-31 | 6.350 | 6.350 | 6.240 | 6.301 | 6.301 | 2,764 |
| 2025-07-30 | 6.546 | 6.570 | 6.410 | 6.440 | 6.440 | 2,510 |
| 2025-07-29 | 6.755 | 6.770 | 6.455 | 6.455 | 6.455 | 2,855 |
| 2025-07-28 | 7.000 | 7.000 | 6.805 | 6.835 | 6.835 | 2,457 |
| 2025-07-25 | 6.740 | 6.889 | 6.680 | 6.889 | 6.889 | 2,456 |
| 2025-07-24 | 6.880 | 7.061 | 6.782 | 6.845 | 6.845 | 4,804 |
| 2025-07-23 | 6.780 | 7.005 | 6.770 | 6.980 | 6.980 | 13,177 |
| 2025-07-22 | 6.600 | 6.770 | 6.600 | 6.770 | 6.770 | 2,241 |
| 2025-07-21 | 6.525 | 6.790 | 6.520 | 6.671 | 6.671 | 3,152 |
| 2025-07-18 | 6.540 | 6.540 | 6.421 | 6.421 | 6.421 | 823 |
| 2025-07-17 | 6.370 | 6.460 | 6.300 | 6.419 | 6.419 | 4,478 |
| 2025-07-16 | 6.480 | 6.480 | 6.240 | 6.325 | 6.325 | 8,807 |
| 2025-07-15 | 6.600 | 6.640 | 6.515 | 6.515 | 6.515 | 9,785 |
| 2025-07-14 | 6.395 | 6.529 | 6.345 | 6.529 | 6.529 | 6,457 |
| 2025-07-11 | 6.690 | 6.690 | 6.480 | 6.480 | 6.480 | 5,414 |
| 2025-07-10 | 6.650 | 6.855 | 6.570 | 6.798 | 6.798 | 4,930 |
| 2025-07-09 | 6.680 | 6.701 | 6.599 | 6.609 | 6.609 | 4,035 |
| 2025-07-08 | 6.595 | 6.740 | 6.560 | 6.740 | 6.740 | 1,675 |
| 2025-07-07 | 6.740 | 6.780 | 6.620 | 6.641 | 6.641 | 4,036 |
| 2025-07-04 | 6.739 | 6.739 | 6.739 | 6.739 | 6.739 | 0 |
| 2025-07-03 | 6.845 | 6.860 | 6.739 | 6.739 | 6.739 | 7,253 |
| 2025-07-02 | 6.768 | 7.010 | 6.690 | 6.891 | 6.891 | 11,933 |
| 2025-07-01 | 6.470 | 6.918 | 6.420 | 6.751 | 6.751 | 3,790 |
| 2025-06-30 | 6.600 | 6.610 | 6.500 | 6.530 | 6.530 | 1,419 |
| 2025-06-27 | 6.560 | 6.660 | 6.560 | 6.575 | 6.575 | 4,100 |
| 2025-06-26 | 6.320 | 6.371 | 6.319 | 6.361 | 6.361 | 635 |
| 2025-06-25 | 6.500 | 6.540 | 6.330 | 6.330 | 6.330 | 540 |
| 2025-06-24 | 6.600 | 6.620 | 6.410 | 6.410 | 6.410 | 1,337 |
| 2025-06-23 | 6.530 | 6.540 | 6.359 | 6.458 | 6.458 | 6,827 |
| 2025-06-20 | 5.925 | 6.549 | 5.900 | 6.549 | 6.549 | 25,999 |
| 2025-06-19 | 5.899 | 5.899 | 5.899 | 5.899 | 5.899 | 0 |
| 2025-06-18 | 6.020 | 6.030 | 5.890 | 5.899 | 5.899 | 4,065 |
| 2025-06-17 | 6.210 | 6.210 | 6.051 | 6.060 | 6.060 | 4,119 |
| 2025-06-16 | 6.190 | 6.290 | 6.149 | 6.158 | 6.158 | 1,242 |
| 2025-06-13 | 6.260 | 6.330 | 6.250 | 6.310 | 6.310 | 1,093 |
| 2025-06-12 | 6.440 | 6.470 | 6.360 | 6.430 | 6.430 | 1,972 |
| 2025-06-11 | 6.490 | 6.599 | 6.490 | 6.550 | 6.550 | 8,839 |
| 2025-06-10 | 6.340 | 6.650 | 6.340 | 6.505 | 6.505 | 3,382 |
| 2025-06-09 | 6.330 | 6.430 | 6.260 | 6.350 | 6.350 | 1,554 |
| 2025-06-06 | 6.150 | 6.410 | 6.120 | 6.330 | 6.330 | 5,563 |
| 2025-06-05 | 6.182 | 6.195 | 6.130 | 6.160 | 6.160 | 1,377 |
| 2025-06-04 | 6.160 | 6.240 | 6.160 | 6.170 | 6.170 | 2,956 |
| 2025-06-03 | 6.065 | 6.190 | 6.065 | 6.155 | 6.155 | 1,312 |
| 2025-06-02 | 6.290 | 6.290 | 6.110 | 6.195 | 6.195 | 2,117 |
| 2025-05-30 | 6.280 | 6.340 | 6.200 | 6.330 | 6.330 | 460 |
| 2025-05-29 | 6.750 | 6.750 | 6.350 | 6.375 | 6.375 | 4,649 |
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.