Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 7.870 | 7.880 | 7.739 | 7.840 | 7.840 | 1,003 |
| 2023-06-15 | 7.635 | 7.709 | 7.632 | 7.709 | 7.709 | 1,033 |
| 2023-06-14 | 7.645 | 7.722 | 7.591 | 7.599 | 7.599 | 4,033 |
| 2023-06-13 | 7.680 | 7.685 | 7.595 | 7.595 | 7.595 | 10,207 |
| 2023-06-12 | 7.500 | 7.559 | 7.373 | 7.559 | 7.559 | 1,721 |
| 2023-06-09 | 7.560 | 7.560 | 7.380 | 7.381 | 7.381 | 2,227 |
| 2023-06-08 | 7.685 | 7.685 | 7.500 | 7.595 | 7.595 | 3,619 |
| 2023-06-07 | 7.730 | 7.925 | 7.730 | 7.769 | 7.769 | 8,191 |
| 2023-06-06 | 7.560 | 7.785 | 7.549 | 7.710 | 7.710 | 2,199 |
| 2023-06-05 | 7.780 | 7.830 | 7.561 | 7.599 | 7.599 | 4,728 |
| 2023-06-02 | 7.590 | 7.749 | 7.509 | 7.745 | 7.745 | 2,627 |
| 2023-06-01 | 7.210 | 7.411 | 7.099 | 7.390 | 7.390 | 1,025 |
| 2023-05-31 | 7.240 | 7.240 | 7.041 | 7.062 | 7.062 | 6,986 |
| 2023-05-30 | 7.200 | 7.220 | 7.040 | 7.219 | 7.219 | 2,537 |
| 2023-05-26 | 7.071 | 7.149 | 7.050 | 7.149 | 7.149 | 22,626 |
| 2023-05-25 | 7.140 | 7.140 | 7.000 | 7.095 | 7.095 | 1,616 |
| 2023-05-24 | 7.240 | 7.240 | 7.031 | 7.098 | 7.098 | 15,252 |
| 2023-05-23 | 7.379 | 7.579 | 7.328 | 7.579 | 7.579 | 21,496 |
| 2023-05-22 | 7.300 | 7.439 | 7.300 | 7.340 | 7.340 | 5,620 |
| 2023-05-19 | 7.420 | 7.420 | 7.245 | 7.275 | 7.275 | 22,931 |
| 2023-05-18 | 7.440 | 7.609 | 7.440 | 7.530 | 7.530 | 9,188 |
| 2023-05-17 | 7.355 | 7.390 | 7.325 | 7.355 | 7.355 | 6,629 |
| 2023-05-16 | 7.550 | 7.570 | 7.378 | 7.378 | 7.378 | 4,172 |
| 2023-05-15 | 7.530 | 7.689 | 7.530 | 7.640 | 7.640 | 1,900 |
| 2023-05-12 | 7.670 | 7.735 | 7.608 | 7.608 | 7.608 | 10,715 |
| 2023-05-11 | 7.725 | 7.775 | 7.519 | 7.635 | 7.635 | 8,312 |
| 2023-05-10 | 8.320 | 8.320 | 7.489 | 7.640 | 7.640 | 13,485 |
| 2023-05-09 | 7.930 | 8.360 | 7.893 | 8.109 | 8.109 | 13,458 |
| 2023-05-05 | 8.532 | 8.600 | 8.530 | 8.600 | 8.600 | 4,701 |
| 2023-05-04 | 8.463 | 8.463 | 8.315 | 8.315 | 8.315 | 3,201 |
| 2023-05-03 | 8.468 | 8.522 | 8.468 | 8.522 | 8.522 | 759 |
| 2023-05-02 | 8.345 | 8.450 | 8.320 | 8.429 | 8.429 | 8,446 |
| 2023-04-28 | 8.759 | 8.760 | 8.759 | 8.760 | 8.760 | 2 |
| 2023-04-27 | 8.820 | 8.820 | 8.758 | 8.758 | 8.758 | 844 |
| 2023-04-26 | 8.710 | 8.778 | 8.678 | 8.778 | 8.778 | 561 |
| 2023-04-25 | 8.810 | 8.810 | 8.560 | 8.617 | 8.617 | 532 |
| 2023-04-24 | 8.860 | 8.933 | 8.820 | 8.933 | 8.933 | 461 |
| 2023-04-21 | 8.840 | 8.879 | 8.829 | 8.879 | 8.879 | 66 |
| 2023-04-20 | 8.989 | 8.990 | 8.977 | 8.990 | 8.990 | 2,053 |
| 2023-04-19 | 9.097 | 9.097 | 8.990 | 8.990 | 8.990 | 1,090 |
| 2023-04-18 | 9.150 | 9.179 | 9.148 | 9.179 | 9.179 | 312 |
| 2023-04-17 | 9.119 | 9.119 | 8.999 | 8.999 | 8.999 | 1,253 |
| 2023-04-14 | 9.350 | 9.350 | 9.185 | 9.190 | 9.190 | 1,348 |
| 2023-04-13 | 9.129 | 9.135 | 9.129 | 9.135 | 9.135 | 880 |
| 2023-04-12 | 9.221 | 9.221 | 8.908 | 9.139 | 9.139 | 2,620 |
| 2023-04-11 | 9.202 | 9.219 | 9.188 | 9.205 | 9.205 | 917 |
| 2023-04-06 | 9.029 | 9.049 | 8.905 | 9.043 | 9.043 | 1,802 |
| 2023-04-05 | 9.170 | 9.179 | 9.002 | 9.028 | 9.028 | 1,256 |
| 2023-04-04 | 9.490 | 9.540 | 9.295 | 9.295 | 9.295 | 2,819 |
| 2023-04-03 | 9.500 | 9.525 | 9.352 | 9.385 | 9.385 | 5,369 |
| 2023-03-31 | 9.350 | 9.509 | 9.350 | 9.400 | 9.400 | 3,304 |
| 2023-03-30 | 9.411 | 9.458 | 9.385 | 9.385 | 9.385 | 3,033 |
| 2023-03-29 | 9.170 | 9.245 | 9.157 | 9.157 | 9.157 | 4,011 |
| 2023-03-28 | 9.039 | 9.039 | 8.872 | 8.872 | 8.872 | 567 |
| 2023-03-27 | 8.980 | 8.980 | 8.858 | 8.908 | 8.908 | 156 |
| 2023-03-24 | 8.820 | 8.882 | 8.789 | 8.812 | 8.812 | 10,025 |
| 2023-03-23 | 8.870 | 8.973 | 8.864 | 8.864 | 8.864 | 1,352 |
| 2023-03-22 | 8.810 | 9.100 | 8.810 | 9.040 | 9.040 | 15,422 |
| 2023-03-21 | 8.910 | 8.910 | 8.740 | 8.769 | 8.769 | 1,099 |
| 2023-03-20 | 8.750 | 8.750 | 8.470 | 8.550 | 8.550 | 16,965 |
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.