Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.100 | 7.100 | 6.601 | 6.801 | 6.801 | 7,408 |
| 2026-07-29 | 7.360 | 7.360 | 6.780 | 7.100 | 7.100 | 4,984 |
| 2026-07-28 | 7.080 | 7.270 | 6.970 | 7.220 | 7.220 | 6,015 |
| 2026-07-27 | 7.020 | 7.228 | 6.820 | 7.090 | 7.090 | 5,087 |
| 2026-07-24 | 6.740 | 6.990 | 6.620 | 6.980 | 6.980 | 7,034 |
| 2026-07-23 | 7.070 | 7.170 | 6.570 | 6.600 | 6.600 | 10,945 |
| 2026-07-22 | 7.490 | 7.490 | 7.249 | 7.250 | 7.250 | 6,006 |
| 2026-07-21 | 7.380 | 7.380 | 7.220 | 7.337 | 7.337 | 2,489 |
| 2026-07-20 | 7.390 | 7.506 | 7.210 | 7.270 | 7.270 | 7,304 |
| 2026-07-17 | 7.300 | 7.480 | 6.990 | 7.360 | 7.360 | 17,407 |
| 2026-07-16 | 6.930 | 7.251 | 6.720 | 7.190 | 7.190 | 21,875 |
| 2026-07-15 | 6.520 | 7.130 | 6.490 | 6.960 | 6.960 | 21,262 |
| 2026-07-14 | 6.720 | 6.890 | 6.530 | 6.595 | 6.595 | 9,734 |
| 2026-07-13 | 6.710 | 6.950 | 6.660 | 6.885 | 6.885 | 12,465 |
| 2026-07-10 | 6.640 | 6.840 | 6.560 | 6.820 | 6.820 | 4,540 |
| 2026-07-09 | 6.540 | 6.691 | 6.340 | 6.660 | 6.660 | 8,591 |
| 2026-07-08 | 6.600 | 6.780 | 6.330 | 6.560 | 6.560 | 22,416 |
| 2026-07-07 | 6.600 | 6.980 | 6.600 | 6.730 | 6.730 | 4,299 |
| 2026-07-06 | 6.400 | 6.900 | 6.390 | 6.880 | 6.880 | 10,692 |
| 2026-07-03 | 6.572 | 6.572 | 6.572 | 6.572 | 6.572 | 0 |
| 2026-07-02 | 6.370 | 6.700 | 6.370 | 6.572 | 6.572 | 17,532 |
| 2026-07-01 | 6.390 | 6.610 | 6.290 | 6.570 | 6.570 | 9,359 |
| 2026-06-30 | 6.060 | 6.350 | 6.050 | 6.340 | 6.340 | 16,852 |
| 2026-06-29 | 6.430 | 6.430 | 6.060 | 6.180 | 6.180 | 11,772 |
| 2026-06-26 | 5.870 | 6.350 | 5.870 | 6.220 | 6.220 | 12,649 |
| 2026-06-25 | 5.950 | 6.264 | 5.950 | 5.965 | 5.965 | 24,951 |
| 2026-06-24 | 5.830 | 6.110 | 5.760 | 6.060 | 6.060 | 4,123 |
| 2026-06-23 | 5.760 | 5.910 | 5.750 | 5.880 | 5.880 | 3,233 |
| 2026-06-22 | 5.980 | 6.060 | 5.870 | 5.890 | 5.890 | 2,216 |
| 2026-06-19 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-06-18 | 5.810 | 5.985 | 5.624 | 5.970 | 5.970 | 11,065 |
| 2026-06-17 | 5.880 | 6.070 | 5.730 | 5.820 | 5.820 | 7,805 |
| 2026-06-16 | 6.020 | 6.122 | 5.920 | 5.990 | 5.990 | 10,284 |
| 2026-06-15 | 6.120 | 6.192 | 5.900 | 5.918 | 5.918 | 13,737 |
| 2026-06-12 | 6.000 | 6.200 | 5.980 | 6.120 | 6.120 | 16,701 |
| 2026-06-11 | 5.740 | 5.964 | 5.590 | 5.940 | 5.940 | 6,956 |
| 2026-06-10 | 5.780 | 5.790 | 5.630 | 5.775 | 5.775 | 5,766 |
| 2026-06-09 | 5.670 | 5.934 | 5.610 | 5.754 | 5.754 | 13,013 |
| 2026-06-08 | 5.530 | 5.770 | 5.280 | 5.610 | 5.610 | 16,389 |
| 2026-06-05 | 5.550 | 5.700 | 5.440 | 5.490 | 5.490 | 17,134 |
| 2026-06-04 | 5.360 | 5.580 | 5.360 | 5.490 | 5.490 | 2,377 |
| 2026-06-03 | 5.590 | 5.590 | 5.350 | 5.440 | 5.440 | 5,985 |
| 2026-06-02 | 5.370 | 5.590 | 5.370 | 5.430 | 5.430 | 7,017 |
| 2026-06-01 | 5.840 | 6.020 | 5.540 | 5.590 | 5.590 | 32,573 |
| 2026-05-29 | 6.040 | 6.040 | 5.870 | 5.881 | 5.881 | 25,640 |
| 2026-05-28 | 5.850 | 6.093 | 5.710 | 6.035 | 6.035 | 20,913 |
| 2026-05-27 | 5.710 | 5.926 | 5.600 | 5.790 | 5.790 | 27,485 |
| 2026-05-26 | 5.520 | 5.686 | 5.400 | 5.686 | 5.686 | 32,462 |
| 2026-05-22 | 5.340 | 5.500 | 5.295 | 5.470 | 5.470 | 5,127 |
| 2026-05-21 | 5.270 | 5.320 | 5.030 | 5.320 | 5.320 | 3,588 |
| 2026-05-20 | 5.140 | 5.180 | 5.030 | 5.080 | 5.080 | 12,181 |
| 2026-05-19 | 5.010 | 5.280 | 4.885 | 5.157 | 5.157 | 18,696 |
| 2026-05-18 | 5.120 | 5.140 | 4.956 | 5.060 | 5.060 | 21,276 |
| 2026-05-15 | 5.070 | 5.240 | 5.040 | 5.190 | 5.190 | 24,168 |
| 2026-05-14 | 5.240 | 5.240 | 5.000 | 5.121 | 5.121 | 43,994 |
| 2026-05-13 | 4.970 | 5.255 | 4.864 | 5.099 | 5.099 | 33,527 |
| 2026-05-12 | 6.150 | 6.200 | 4.800 | 4.900 | 4.900 | 195,550 |
| 2026-05-11 | 6.500 | 6.510 | 6.140 | 6.170 | 6.170 | 8,481 |
| 2026-05-08 | 6.330 | 6.500 | 6.270 | 6.460 | 6.460 | 5,226 |
| 2026-05-07 | 6.360 | 6.620 | 6.360 | 6.380 | 6.380 | 10,017 |
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.