Under Armour Inc. Cl C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 8.755 | 8.755 | 8.625 | 8.695 | 8.695 | 12,141 |
| 2024-11-25 | 8.858 | 9.030 | 8.830 | 8.925 | 8.925 | 2,949 |
| 2024-11-22 | 8.600 | 8.770 | 8.600 | 8.635 | 8.635 | 4,726 |
| 2024-11-21 | 8.340 | 8.460 | 8.274 | 8.460 | 8.460 | 2,440 |
| 2024-11-20 | 8.470 | 8.490 | 8.210 | 8.240 | 8.240 | 21,927 |
| 2024-11-19 | 8.800 | 8.800 | 8.480 | 8.655 | 8.655 | 11,931 |
| 2024-11-18 | 8.950 | 8.979 | 8.679 | 8.740 | 8.740 | 4,813 |
| 2024-11-15 | 8.930 | 8.930 | 8.661 | 8.809 | 8.809 | 3,792 |
| 2024-11-14 | 8.770 | 9.120 | 8.770 | 8.972 | 8.972 | 42,733 |
| 2024-11-13 | 8.620 | 8.915 | 8.620 | 8.840 | 8.840 | 10,695 |
| 2024-11-12 | 8.500 | 8.805 | 8.500 | 8.620 | 8.620 | 2,566 |
| 2024-11-11 | 8.940 | 8.950 | 8.500 | 8.520 | 8.520 | 6,469 |
| 2024-11-08 | 9.760 | 9.760 | 8.715 | 8.771 | 8.771 | 12,407 |
| 2024-11-07 | 8.870 | 10.615 | 8.870 | 10.331 | 10.331 | 40,240 |
| 2024-11-06 | 8.330 | 8.330 | 8.115 | 8.175 | 8.175 | 555 |
| 2024-11-05 | 7.930 | 8.151 | 7.851 | 8.150 | 8.150 | 2,209 |
| 2024-11-04 | 7.850 | 8.055 | 7.850 | 8.010 | 8.010 | 1,332 |
| 2024-11-01 | 7.930 | 7.960 | 7.865 | 7.865 | 7.865 | 725 |
| 2024-10-31 | 8.030 | 8.030 | 7.820 | 7.865 | 7.865 | 10,937 |
| 2024-10-30 | 8.050 | 8.130 | 8.050 | 8.122 | 8.122 | 1,972 |
| 2024-10-29 | 8.020 | 8.200 | 7.960 | 8.110 | 8.110 | 2,166 |
| 2024-10-28 | 8.010 | 8.070 | 7.974 | 8.050 | 8.050 | 635 |
| 2024-10-25 | 8.030 | 8.100 | 7.980 | 8.010 | 8.010 | 1,154 |
| 2024-10-24 | 8.030 | 8.110 | 7.970 | 8.050 | 8.050 | 1,332 |
| 2024-10-23 | 8.130 | 8.150 | 7.890 | 7.890 | 7.890 | 1,689 |
| 2024-10-22 | 8.400 | 8.420 | 8.240 | 8.270 | 8.270 | 2,717 |
| 2024-10-21 | 8.513 | 8.570 | 8.280 | 8.390 | 8.390 | 5,802 |
| 2024-10-18 | 8.680 | 8.760 | 8.620 | 8.690 | 8.690 | 333 |
| 2024-10-17 | 8.695 | 8.771 | 8.591 | 8.770 | 8.770 | 1,291 |
| 2024-10-16 | 8.740 | 8.795 | 8.650 | 8.770 | 8.770 | 3,226 |
| 2024-10-15 | 8.370 | 8.770 | 8.370 | 8.729 | 8.729 | 7,188 |
| 2024-10-14 | 7.850 | 8.350 | 7.800 | 8.350 | 8.350 | 466 |
| 2024-10-11 | 7.860 | 7.938 | 7.830 | 7.840 | 7.840 | 343 |
| 2024-10-10 | 7.852 | 7.870 | 7.801 | 7.870 | 7.870 | 269 |
| 2024-10-09 | 7.980 | 8.040 | 7.820 | 7.920 | 7.920 | 1,106 |
| 2024-10-08 | 8.050 | 8.180 | 8.030 | 8.060 | 8.060 | 5,830 |
| 2024-10-07 | 8.330 | 8.330 | 7.980 | 8.000 | 8.000 | 1,846 |
| 2024-10-04 | 8.315 | 8.520 | 8.190 | 8.370 | 8.370 | 8,954 |
| 2024-10-03 | 7.991 | 8.110 | 7.970 | 8.110 | 8.110 | 3,243 |
| 2024-10-02 | 8.260 | 8.260 | 8.065 | 8.120 | 8.120 | 761 |
| 2024-10-01 | 8.380 | 8.380 | 8.230 | 8.351 | 8.351 | 503 |
| 2024-09-30 | 8.400 | 8.440 | 8.280 | 8.340 | 8.340 | 594 |
| 2024-09-27 | 8.220 | 8.460 | 8.220 | 8.454 | 8.454 | 2,719 |
| 2024-09-26 | 7.910 | 8.254 | 7.910 | 8.254 | 8.254 | 6,320 |
| 2024-09-25 | 7.550 | 7.690 | 7.465 | 7.681 | 7.681 | 3,869 |
| 2024-09-24 | 7.580 | 7.630 | 7.440 | 7.550 | 7.550 | 4,315 |
| 2024-09-23 | 7.400 | 7.430 | 7.129 | 7.381 | 7.381 | 4,431 |
| 2024-09-20 | 7.480 | 7.620 | 7.415 | 7.510 | 7.510 | 1,528 |
| 2024-09-19 | 7.451 | 7.680 | 7.451 | 7.680 | 7.680 | 942 |
| 2024-09-18 | 7.360 | 7.455 | 7.270 | 7.355 | 7.355 | 820 |
| 2024-09-17 | 7.450 | 7.530 | 7.250 | 7.250 | 7.250 | 1,913 |
| 2024-09-16 | 7.320 | 7.580 | 7.320 | 7.430 | 7.430 | 4,956 |
| 2024-09-13 | 6.920 | 7.160 | 6.900 | 7.160 | 7.160 | 11,756 |
| 2024-09-12 | 6.520 | 6.883 | 6.490 | 6.860 | 6.860 | 4,582 |
| 2024-09-11 | 6.470 | 6.510 | 6.350 | 6.420 | 6.420 | 2,059 |
| 2024-09-10 | 7.055 | 7.055 | 6.410 | 6.410 | 6.410 | 14,977 |
| 2024-09-09 | 7.376 | 7.469 | 7.270 | 7.270 | 7.270 | 4,814 |
| 2024-09-06 | 7.500 | 7.610 | 7.470 | 7.500 | 7.500 | 998 |
| 2024-09-05 | 7.910 | 7.930 | 7.630 | 7.650 | 7.650 | 1,165 |
| 2024-09-04 | 7.790 | 7.960 | 7.790 | 7.885 | 7.885 | 2,324 |
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.