Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 6.510 | 6.545 | 6.500 | 6.515 | 6.515 | 3,248 |
| 2025-05-27 | 6.322 | 6.515 | 6.270 | 6.500 | 6.500 | 3,205 |
| 2025-05-23 | 6.012 | 6.331 | 5.940 | 6.331 | 6.331 | 5,123 |
| 2025-05-22 | 6.060 | 6.210 | 6.060 | 6.210 | 6.210 | 3,046 |
| 2025-05-21 | 6.102 | 6.399 | 6.070 | 6.240 | 6.240 | 6,697 |
| 2025-05-20 | 6.220 | 6.310 | 6.130 | 6.299 | 6.299 | 749 |
| 2025-05-19 | 6.145 | 6.260 | 6.120 | 6.240 | 6.240 | 4,699 |
| 2025-05-16 | 6.260 | 6.420 | 6.198 | 6.390 | 6.390 | 13,277 |
| 2025-05-15 | 6.020 | 6.140 | 5.950 | 6.140 | 6.140 | 3,589 |
| 2025-05-14 | 5.920 | 6.155 | 5.755 | 6.045 | 6.045 | 10,820 |
| 2025-05-13 | 6.000 | 6.120 | 5.761 | 5.798 | 5.798 | 17,204 |
| 2025-05-12 | 5.850 | 6.198 | 5.819 | 5.819 | 5.819 | 10,336 |
| 2025-05-09 | 5.710 | 5.760 | 5.620 | 5.625 | 5.625 | 1,888 |
| 2025-05-08 | 5.580 | 5.778 | 5.579 | 5.776 | 5.776 | 1,349 |
| 2025-05-07 | 5.509 | 5.540 | 5.401 | 5.401 | 5.401 | 6,419 |
| 2025-05-06 | 5.595 | 5.610 | 5.460 | 5.470 | 5.470 | 5,921 |
| 2025-05-02 | 5.570 | 5.697 | 5.570 | 5.660 | 5.660 | 4,416 |
| 2025-05-01 | 5.500 | 5.560 | 5.450 | 5.530 | 5.530 | 3,213 |
| 2025-04-30 | 5.352 | 5.420 | 5.250 | 5.370 | 5.370 | 6,173 |
| 2025-04-29 | 5.491 | 5.570 | 5.420 | 5.551 | 5.551 | 1,431 |
| 2025-04-28 | 5.440 | 5.539 | 5.420 | 5.465 | 5.465 | 1,551 |
| 2025-04-25 | 5.489 | 5.500 | 5.385 | 5.390 | 5.390 | 5,525 |
| 2025-04-24 | 5.530 | 5.570 | 5.465 | 5.535 | 5.535 | 6,786 |
| 2025-04-23 | 5.680 | 5.780 | 5.479 | 5.517 | 5.517 | 3,194 |
| 2025-04-22 | 5.434 | 5.545 | 5.430 | 5.480 | 5.480 | 1,073 |
| 2025-04-17 | 5.360 | 5.425 | 5.290 | 5.420 | 5.420 | 2,465 |
| 2025-04-16 | 5.380 | 5.400 | 5.250 | 5.270 | 5.270 | 6,481 |
| 2025-04-15 | 5.340 | 5.530 | 5.220 | 5.260 | 5.260 | 16,338 |
| 2025-04-14 | 5.110 | 5.220 | 5.010 | 5.139 | 5.139 | 28,149 |
| 2025-04-11 | 5.040 | 5.040 | 4.790 | 4.955 | 4.955 | 7,428 |
| 2025-04-10 | 5.290 | 5.290 | 4.805 | 4.935 | 4.935 | 10,144 |
| 2025-04-09 | 4.720 | 5.445 | 4.635 | 5.379 | 5.379 | 37,967 |
| 2025-04-08 | 5.212 | 5.260 | 4.702 | 4.788 | 4.788 | 7,195 |
| 2025-04-07 | 4.930 | 5.180 | 4.709 | 4.995 | 4.995 | 21,475 |
| 2025-04-04 | 5.200 | 5.241 | 4.635 | 5.069 | 5.069 | 35,947 |
| 2025-04-03 | 5.830 | 5.880 | 5.095 | 5.219 | 5.219 | 77,224 |
| 2025-04-02 | 6.130 | 6.390 | 6.010 | 6.370 | 6.370 | 18,299 |
| 2025-04-01 | 6.000 | 6.080 | 5.995 | 6.080 | 6.080 | 2,194 |
| 2025-03-31 | 5.940 | 5.940 | 5.852 | 5.880 | 5.880 | 8,348 |
| 2025-03-28 | 6.010 | 6.030 | 5.940 | 6.000 | 6.000 | 4,955 |
| 2025-03-27 | 6.000 | 6.082 | 5.960 | 6.020 | 6.020 | 706 |
| 2025-03-26 | 6.090 | 6.100 | 5.935 | 5.960 | 5.960 | 10,910 |
| 2025-03-25 | 6.230 | 6.291 | 6.085 | 6.085 | 6.085 | 15,057 |
| 2025-03-24 | 6.180 | 6.280 | 6.140 | 6.198 | 6.198 | 15,847 |
| 2025-03-21 | 6.050 | 6.160 | 5.910 | 6.121 | 6.121 | 19,187 |
| 2025-03-20 | 6.150 | 6.171 | 6.070 | 6.090 | 6.090 | 24,309 |
| 2025-03-19 | 6.215 | 6.240 | 6.120 | 6.230 | 6.230 | 31,129 |
| 2025-03-18 | 6.395 | 6.400 | 6.180 | 6.239 | 6.239 | 60,077 |
| 2025-03-17 | 6.250 | 6.420 | 6.250 | 6.420 | 6.420 | 2,351 |
| 2025-03-14 | 6.500 | 6.540 | 6.280 | 6.320 | 6.320 | 6,477 |
| 2025-03-13 | 6.490 | 6.590 | 6.370 | 6.370 | 6.370 | 1,182 |
| 2025-03-12 | 6.670 | 6.710 | 6.320 | 6.400 | 6.400 | 7,490 |
| 2025-03-11 | 6.580 | 6.730 | 6.480 | 6.588 | 6.588 | 10,097 |
| 2025-03-10 | 6.390 | 6.715 | 6.330 | 6.512 | 6.512 | 47,171 |
| 2025-03-07 | 6.360 | 6.410 | 6.230 | 6.410 | 6.410 | 37,511 |
| 2025-03-06 | 6.424 | 6.580 | 6.360 | 6.385 | 6.385 | 5,724 |
| 2025-03-05 | 6.230 | 6.310 | 6.189 | 6.290 | 6.290 | 2,633 |
| 2025-03-04 | 6.051 | 6.165 | 6.040 | 6.150 | 6.150 | 28,513 |
| 2025-03-03 | 6.439 | 6.480 | 6.330 | 6.339 | 6.339 | 3,875 |
| 2025-02-28 | 6.360 | 6.410 | 6.300 | 6.339 | 6.339 | 9,192 |
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.