Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 6.910 | 6.939 | 6.881 | 6.881 | 6.881 | 422 |
| 2024-06-05 | 6.995 | 7.050 | 6.781 | 6.840 | 6.840 | 8,703 |
| 2024-06-04 | 6.902 | 7.060 | 6.900 | 6.951 | 6.951 | 4,105 |
| 2024-06-03 | 7.200 | 7.279 | 6.980 | 6.980 | 6.980 | 15,054 |
| 2024-05-31 | 6.960 | 7.190 | 6.960 | 7.171 | 7.171 | 18,369 |
| 2024-05-30 | 6.990 | 7.010 | 6.825 | 6.841 | 6.841 | 6,280 |
| 2024-05-29 | 6.850 | 7.040 | 6.760 | 6.965 | 6.965 | 22,182 |
| 2024-05-28 | 6.705 | 6.815 | 6.705 | 6.745 | 6.745 | 3,701 |
| 2024-05-24 | 6.760 | 6.760 | 6.605 | 6.639 | 6.639 | 16,931 |
| 2024-05-23 | 6.900 | 6.900 | 6.700 | 6.705 | 6.705 | 15,106 |
| 2024-05-22 | 6.830 | 6.980 | 6.811 | 6.929 | 6.929 | 8,649 |
| 2024-05-21 | 6.752 | 6.820 | 6.700 | 6.770 | 6.770 | 19,713 |
| 2024-05-20 | 6.690 | 6.890 | 6.680 | 6.690 | 6.690 | 8,310 |
| 2024-05-17 | 6.600 | 6.841 | 6.541 | 6.746 | 6.746 | 10,461 |
| 2024-05-16 | 6.900 | 7.010 | 5.700 | 6.760 | 6.760 | 104,243 |
| 2024-05-15 | 6.899 | 6.920 | 6.750 | 6.768 | 6.768 | 14,047 |
| 2024-05-14 | 6.880 | 6.975 | 6.810 | 6.860 | 6.860 | 6,166 |
| 2024-05-13 | 6.840 | 7.001 | 6.755 | 6.789 | 6.789 | 7,247 |
| 2024-05-10 | 6.800 | 6.810 | 6.642 | 6.670 | 6.670 | 5,574 |
| 2024-05-09 | 6.700 | 6.765 | 6.615 | 6.731 | 6.731 | 1,567 |
| 2024-05-08 | 6.650 | 6.670 | 6.595 | 6.657 | 6.657 | 3,885 |
| 2024-05-07 | 6.710 | 6.749 | 6.703 | 6.731 | 6.731 | 4,962 |
| 2024-05-03 | 6.850 | 6.865 | 6.710 | 6.759 | 6.759 | 7,456 |
| 2024-05-02 | 6.800 | 6.830 | 6.630 | 6.669 | 6.669 | 12,718 |
| 2024-05-01 | 6.701 | 6.701 | 6.555 | 6.649 | 6.649 | 49,393 |
| 2024-04-30 | 6.750 | 6.800 | 6.720 | 6.749 | 6.749 | 1,838 |
| 2024-04-29 | 6.920 | 6.920 | 6.815 | 6.850 | 6.850 | 12,165 |
| 2024-04-26 | 6.720 | 6.880 | 6.720 | 6.818 | 6.818 | 8,950 |
| 2024-04-25 | 6.750 | 6.750 | 6.649 | 6.720 | 6.720 | 4,487 |
| 2024-04-24 | 6.839 | 6.889 | 6.778 | 6.859 | 6.859 | 5,087 |
| 2024-04-23 | 6.780 | 6.919 | 6.780 | 6.919 | 6.919 | 3,251 |
| 2024-04-22 | 6.770 | 6.869 | 6.760 | 6.869 | 6.869 | 3,403 |
| 2024-04-19 | 6.630 | 6.810 | 6.590 | 6.709 | 6.709 | 5,434 |
| 2024-04-18 | 6.550 | 6.700 | 6.550 | 6.655 | 6.655 | 1,353 |
| 2024-04-17 | 6.700 | 6.700 | 6.530 | 6.580 | 6.580 | 2,359 |
| 2024-04-16 | 6.500 | 6.610 | 6.441 | 6.569 | 6.569 | 7,791 |
| 2024-04-15 | 6.500 | 6.671 | 6.500 | 6.569 | 6.569 | 9,264 |
| 2024-04-12 | 6.760 | 6.760 | 6.525 | 6.559 | 6.559 | 5,786 |
| 2024-04-11 | 6.780 | 6.902 | 6.650 | 6.650 | 6.650 | 4,425 |
| 2024-04-10 | 6.650 | 6.741 | 6.650 | 6.741 | 6.741 | 8,546 |
| 2024-04-09 | 6.850 | 6.859 | 6.777 | 6.780 | 6.780 | 3,135 |
| 2024-04-08 | 6.900 | 6.920 | 6.800 | 6.839 | 6.839 | 3,215 |
| 2024-04-05 | 6.890 | 6.949 | 6.869 | 6.930 | 6.930 | 2,937 |
| 2024-04-04 | 7.100 | 7.140 | 7.010 | 7.029 | 7.029 | 2,701 |
| 2024-04-03 | 7.089 | 7.118 | 6.968 | 6.981 | 6.981 | 5,082 |
| 2024-04-02 | 7.270 | 7.270 | 7.001 | 7.115 | 7.115 | 11,228 |
| 2024-03-28 | 7.220 | 7.412 | 7.220 | 7.400 | 7.400 | 24,608 |
| 2024-03-27 | 7.160 | 7.250 | 7.159 | 7.191 | 7.191 | 6,659 |
| 2024-03-26 | 7.230 | 7.240 | 7.139 | 7.150 | 7.150 | 4,158 |
| 2024-03-25 | 7.150 | 7.285 | 7.069 | 7.089 | 7.089 | 18,443 |
| 2024-03-22 | 7.280 | 7.280 | 7.145 | 7.191 | 7.191 | 11,654 |
| 2024-03-21 | 7.330 | 7.417 | 7.260 | 7.361 | 7.361 | 19,262 |
| 2024-03-20 | 7.210 | 7.280 | 7.149 | 7.271 | 7.271 | 11,122 |
| 2024-03-19 | 7.189 | 7.290 | 7.091 | 7.265 | 7.265 | 18,510 |
| 2024-03-18 | 7.090 | 7.290 | 6.965 | 7.249 | 7.249 | 18,746 |
| 2024-03-15 | 7.245 | 7.270 | 7.139 | 7.160 | 7.160 | 19,067 |
| 2024-03-14 | 7.600 | 7.659 | 7.015 | 7.235 | 7.235 | 65,416 |
| 2024-03-13 | 8.150 | 8.320 | 8.140 | 8.152 | 8.152 | 16,837 |
| 2024-03-12 | 8.261 | 8.280 | 8.041 | 8.117 | 8.117 | 9,968 |
| 2024-03-11 | 8.400 | 8.502 | 8.191 | 8.331 | 8.331 | 2,627 |
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.