Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 6.500 | 6.510 | 6.350 | 6.450 | 6.450 | 22,970 |
| 2025-02-26 | 6.630 | 6.750 | 6.475 | 6.475 | 6.475 | 29,281 |
| 2025-02-25 | 6.740 | 6.740 | 6.540 | 6.589 | 6.589 | 12,881 |
| 2025-02-24 | 6.720 | 6.750 | 6.592 | 6.750 | 6.750 | 10,430 |
| 2025-02-21 | 6.720 | 6.780 | 6.641 | 6.655 | 6.655 | 10,158 |
| 2025-02-20 | 6.720 | 6.840 | 6.695 | 6.695 | 6.695 | 9,830 |
| 2025-02-19 | 6.680 | 6.699 | 6.600 | 6.695 | 6.695 | 5,769 |
| 2025-02-18 | 6.605 | 6.705 | 6.575 | 6.619 | 6.619 | 3,564 |
| 2025-02-14 | 6.750 | 6.779 | 6.633 | 6.655 | 6.655 | 17,523 |
| 2025-02-13 | 6.660 | 6.740 | 6.640 | 6.740 | 6.740 | 3,493 |
| 2025-02-12 | 6.550 | 6.580 | 6.500 | 6.567 | 6.567 | 6,324 |
| 2025-02-11 | 6.620 | 6.640 | 6.535 | 6.559 | 6.559 | 9,094 |
| 2025-02-10 | 6.745 | 6.880 | 6.671 | 6.795 | 6.795 | 5,175 |
| 2025-02-07 | 7.040 | 7.040 | 6.720 | 6.779 | 6.779 | 7,747 |
| 2025-02-06 | 8.130 | 8.130 | 7.081 | 7.081 | 7.081 | 8,419 |
| 2025-02-05 | 7.340 | 7.365 | 7.291 | 7.339 | 7.339 | 390 |
| 2025-02-04 | 7.380 | 7.490 | 7.260 | 7.330 | 7.330 | 1,146 |
| 2025-02-03 | 7.230 | 7.420 | 7.180 | 7.301 | 7.301 | 4,234 |
| 2025-01-31 | 7.760 | 7.760 | 7.530 | 7.530 | 7.530 | 9,260 |
| 2025-01-30 | 7.500 | 7.819 | 7.500 | 7.800 | 7.800 | 3,661 |
| 2025-01-29 | 7.380 | 7.450 | 7.310 | 7.375 | 7.375 | 1,162 |
| 2025-01-28 | 7.430 | 7.491 | 7.410 | 7.480 | 7.480 | 213 |
| 2025-01-27 | 7.498 | 7.550 | 7.325 | 7.325 | 7.325 | 561 |
| 2025-01-24 | 7.710 | 7.710 | 7.500 | 7.580 | 7.580 | 2,777 |
| 2025-01-23 | 7.652 | 7.652 | 7.450 | 7.630 | 7.630 | 4,776 |
| 2025-01-22 | 7.610 | 7.715 | 7.560 | 7.685 | 7.685 | 2,246 |
| 2025-01-21 | 7.410 | 7.670 | 7.390 | 7.650 | 7.650 | 3,815 |
| 2025-01-17 | 7.250 | 7.460 | 7.250 | 7.420 | 7.420 | 1,013 |
| 2025-01-16 | 6.995 | 7.170 | 6.995 | 7.110 | 7.110 | 1,948 |
| 2025-01-15 | 7.600 | 7.600 | 7.250 | 7.300 | 7.300 | 205 |
| 2025-01-14 | 7.545 | 7.545 | 7.490 | 7.490 | 7.490 | 402 |
| 2025-01-13 | 7.260 | 7.422 | 7.120 | 7.422 | 7.422 | 1,008 |
| 2025-01-10 | 7.100 | 7.289 | 7.100 | 7.289 | 7.289 | 1,333 |
| 2025-01-08 | 7.476 | 7.480 | 7.295 | 7.325 | 7.325 | 1,489 |
| 2025-01-07 | 7.690 | 7.730 | 7.558 | 7.558 | 7.558 | 1,481 |
| 2025-01-06 | 7.690 | 7.770 | 7.619 | 7.685 | 7.685 | 2,228 |
| 2025-01-03 | 7.345 | 7.510 | 7.279 | 7.510 | 7.510 | 1,309 |
| 2025-01-02 | 7.605 | 7.605 | 7.369 | 7.369 | 7.369 | 412 |
| 2024-12-31 | 7.390 | 7.403 | 7.361 | 7.403 | 7.403 | 3 |
| 2024-12-30 | 7.440 | 7.440 | 7.265 | 7.365 | 7.365 | 2,034 |
| 2024-12-27 | 7.595 | 7.681 | 7.509 | 7.509 | 7.509 | 5,592 |
| 2024-12-24 | 7.650 | 7.650 | 7.480 | 7.600 | 7.600 | 711 |
| 2024-12-23 | 7.660 | 7.760 | 7.550 | 7.585 | 7.585 | 14,828 |
| 2024-12-20 | 7.390 | 7.859 | 7.390 | 7.859 | 7.859 | 6,442 |
| 2024-12-19 | 7.740 | 7.790 | 7.580 | 7.580 | 7.580 | 2,611 |
| 2024-12-18 | 7.900 | 7.990 | 7.839 | 7.965 | 7.965 | 6,267 |
| 2024-12-17 | 7.630 | 7.819 | 7.610 | 7.819 | 7.819 | 3,256 |
| 2024-12-16 | 7.950 | 7.990 | 7.670 | 7.678 | 7.678 | 1,899 |
| 2024-12-13 | 8.750 | 8.750 | 8.030 | 8.070 | 8.070 | 16,876 |
| 2024-12-12 | 9.120 | 9.120 | 8.660 | 9.020 | 9.020 | 10,565 |
| 2024-12-11 | 9.010 | 9.130 | 9.000 | 9.051 | 9.051 | 1,761 |
| 2024-12-10 | 9.100 | 9.110 | 8.970 | 9.030 | 9.030 | 7,505 |
| 2024-12-09 | 9.140 | 9.368 | 9.111 | 9.111 | 9.111 | 2,540 |
| 2024-12-06 | 9.130 | 9.290 | 9.121 | 9.121 | 9.121 | 3,115 |
| 2024-12-05 | 9.165 | 9.240 | 9.040 | 9.089 | 9.089 | 3,942 |
| 2024-12-04 | 9.050 | 9.130 | 8.948 | 9.068 | 9.068 | 1,192 |
| 2024-12-03 | 9.030 | 9.230 | 8.911 | 9.070 | 9.070 | 13,456 |
| 2024-12-02 | 8.700 | 9.221 | 8.700 | 9.205 | 9.205 | 7,005 |
| 2024-11-29 | 8.770 | 8.870 | 8.745 | 8.830 | 8.830 | 4,233 |
| 2024-11-27 | 8.850 | 9.010 | 8.740 | 8.750 | 8.750 | 6,514 |
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.