Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.380 | 6.500 | 6.330 | 6.360 | 6.360 | 5,427 |
| 2026-05-05 | 6.010 | 6.290 | 6.010 | 6.290 | 6.290 | 10,398 |
| 2026-05-04 | 6.250 | 6.360 | 6.110 | 6.164 | 6.164 | 12,166 |
| 2026-05-01 | 6.290 | 6.490 | 6.290 | 6.300 | 6.300 | 1,361 |
| 2026-04-30 | 6.140 | 6.490 | 6.140 | 6.350 | 6.350 | 4,524 |
| 2026-04-29 | 6.480 | 6.480 | 6.170 | 6.170 | 6.170 | 10,623 |
| 2026-04-28 | 6.360 | 6.530 | 6.340 | 6.364 | 6.364 | 4,179 |
| 2026-04-27 | 6.130 | 6.415 | 6.130 | 6.380 | 6.380 | 9,021 |
| 2026-04-24 | 6.350 | 6.460 | 6.260 | 6.260 | 6.260 | 4,318 |
| 2026-04-23 | 6.220 | 6.470 | 6.212 | 6.470 | 6.470 | 11,912 |
| 2026-04-22 | 6.750 | 6.830 | 6.340 | 6.386 | 6.386 | 15,920 |
| 2026-04-21 | 6.700 | 6.825 | 6.500 | 6.651 | 6.651 | 16,829 |
| 2026-04-20 | 6.310 | 6.650 | 6.310 | 6.590 | 6.590 | 16,882 |
| 2026-04-17 | 6.300 | 6.690 | 6.180 | 6.560 | 6.560 | 13,067 |
| 2026-04-16 | 6.480 | 6.500 | 6.190 | 6.200 | 6.200 | 15,005 |
| 2026-04-15 | 6.400 | 6.455 | 6.300 | 6.360 | 6.360 | 15,433 |
| 2026-04-14 | 6.120 | 6.378 | 6.120 | 6.319 | 6.319 | 19,875 |
| 2026-04-13 | 6.050 | 6.140 | 5.940 | 6.110 | 6.110 | 5,011 |
| 2026-04-10 | 6.230 | 6.440 | 6.160 | 6.190 | 6.190 | 8,042 |
| 2026-04-09 | 6.010 | 6.200 | 5.830 | 6.170 | 6.170 | 10,647 |
| 2026-04-08 | 6.070 | 6.348 | 6.030 | 6.050 | 6.050 | 21,289 |
| 2026-04-07 | 5.780 | 5.910 | 5.780 | 5.860 | 5.860 | 3,770 |
| 2026-04-02 | 5.720 | 5.730 | 5.410 | 5.560 | 5.560 | 21,594 |
| 2026-04-01 | 5.970 | 5.970 | 5.636 | 5.790 | 5.790 | 22,195 |
| 2026-03-31 | 5.860 | 6.000 | 5.650 | 5.900 | 5.900 | 45,192 |
| 2026-03-30 | 5.720 | 5.910 | 5.600 | 5.609 | 5.609 | 25,292 |
| 2026-03-27 | 5.990 | 5.990 | 5.712 | 5.720 | 5.720 | 28,438 |
| 2026-03-26 | 5.910 | 6.050 | 5.900 | 5.940 | 5.940 | 2,360 |
| 2026-03-25 | 6.100 | 6.170 | 5.930 | 5.970 | 5.970 | 16,021 |
| 2026-03-24 | 6.110 | 6.350 | 5.990 | 6.098 | 6.098 | 4,376 |
| 2026-03-23 | 5.780 | 6.239 | 5.750 | 6.232 | 6.232 | 16,502 |
| 2026-03-20 | 6.080 | 6.110 | 5.860 | 5.860 | 5.860 | 13,449 |
| 2026-03-19 | 6.050 | 6.180 | 5.945 | 6.159 | 6.159 | 36,428 |
| 2026-03-18 | 6.370 | 6.408 | 6.110 | 6.170 | 6.170 | 7,686 |
| 2026-03-17 | 6.230 | 6.540 | 6.170 | 6.261 | 6.261 | 5,471 |
| 2026-03-16 | 6.500 | 6.600 | 6.420 | 6.431 | 6.431 | 3,690 |
| 2026-03-13 | 6.470 | 6.764 | 6.450 | 6.500 | 6.500 | 12,448 |
| 2026-03-12 | 6.540 | 6.570 | 6.290 | 6.541 | 6.541 | 32,384 |
| 2026-03-11 | 6.610 | 6.680 | 6.530 | 6.610 | 6.610 | 9,685 |
| 2026-03-10 | 6.520 | 6.889 | 6.400 | 6.759 | 6.759 | 14,656 |
| 2026-03-09 | 6.530 | 6.530 | 6.100 | 6.339 | 6.339 | 34,503 |
| 2026-03-06 | 6.740 | 6.740 | 6.480 | 6.560 | 6.560 | 27,052 |
| 2026-03-05 | 6.830 | 6.848 | 6.640 | 6.640 | 6.640 | 23,100 |
| 2026-03-04 | 7.200 | 7.210 | 6.802 | 6.878 | 6.878 | 15,462 |
| 2026-03-03 | 7.170 | 7.190 | 6.790 | 7.170 | 7.170 | 63,609 |
| 2026-03-02 | 7.150 | 7.350 | 7.150 | 7.309 | 7.309 | 14,474 |
| 2026-02-27 | 7.650 | 7.650 | 7.170 | 7.310 | 7.310 | 48,196 |
| 2026-02-26 | 7.500 | 7.778 | 7.500 | 7.624 | 7.624 | 9,798 |
| 2026-02-25 | 7.850 | 7.850 | 7.525 | 7.525 | 7.525 | 11,163 |
| 2026-02-24 | 7.570 | 7.722 | 7.420 | 7.675 | 7.675 | 19,104 |
| 2026-02-23 | 8.000 | 8.070 | 7.570 | 7.640 | 7.640 | 56,727 |
| 2026-02-20 | 7.700 | 8.070 | 7.500 | 8.050 | 8.050 | 70,356 |
| 2026-02-19 | 8.000 | 8.000 | 7.540 | 7.620 | 7.620 | 13,064 |
| 2026-02-18 | 7.670 | 8.020 | 7.579 | 7.781 | 7.781 | 39,520 |
| 2026-02-17 | 7.110 | 7.750 | 7.110 | 7.740 | 7.740 | 57,344 |
| 2026-02-16 | 7.217 | 7.217 | 7.217 | 7.217 | 7.217 | 0 |
| 2026-02-13 | 7.040 | 7.250 | 6.990 | 7.217 | 7.217 | 8,501 |
| 2026-02-12 | 6.890 | 7.260 | 6.890 | 7.040 | 7.040 | 35,922 |
| 2026-02-11 | 7.180 | 7.180 | 6.809 | 6.860 | 6.860 | 29,714 |
| 2026-02-10 | 7.810 | 7.860 | 7.000 | 7.179 | 7.179 | 68,005 |
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.