Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 7.550 | 7.880 | 7.300 | 7.880 | 7.880 | 57,183 |
| 2026-02-06 | 6.160 | 7.430 | 5.560 | 7.370 | 7.370 | 104,703 |
| 2026-02-05 | 6.600 | 6.620 | 6.380 | 6.380 | 6.380 | 22,581 |
| 2026-02-04 | 6.070 | 6.570 | 6.070 | 6.530 | 6.530 | 32,220 |
| 2026-02-03 | 6.120 | 6.465 | 6.100 | 6.141 | 6.141 | 26,876 |
| 2026-02-02 | 6.030 | 6.170 | 5.900 | 6.150 | 6.150 | 23,040 |
| 2026-01-30 | 6.030 | 6.280 | 5.970 | 6.280 | 6.280 | 13,594 |
| 2026-01-29 | 6.050 | 6.170 | 5.920 | 6.053 | 6.053 | 16,004 |
| 2026-01-28 | 6.400 | 6.400 | 6.012 | 6.050 | 6.050 | 23,276 |
| 2026-01-27 | 6.350 | 6.490 | 6.271 | 6.319 | 6.319 | 40,898 |
| 2026-01-26 | 6.310 | 6.350 | 6.250 | 6.331 | 6.331 | 61,086 |
| 2026-01-23 | 6.280 | 6.359 | 6.250 | 6.309 | 6.309 | 13,210 |
| 2026-01-22 | 6.140 | 6.460 | 6.140 | 6.390 | 6.390 | 32,227 |
| 2026-01-21 | 5.700 | 6.070 | 5.700 | 6.021 | 6.021 | 77,030 |
| 2026-01-20 | 5.610 | 5.935 | 5.550 | 5.729 | 5.729 | 34,257 |
| 2026-01-19 | 5.719 | 5.719 | 5.719 | 5.719 | 5.719 | 0 |
| 2026-01-16 | 5.720 | 5.775 | 5.649 | 5.719 | 5.719 | 11,114 |
| 2026-01-15 | 5.710 | 5.760 | 5.621 | 5.670 | 5.670 | 10,835 |
| 2026-01-14 | 5.620 | 5.700 | 5.540 | 5.700 | 5.700 | 9,973 |
| 2026-01-13 | 5.600 | 5.719 | 5.470 | 5.683 | 5.683 | 19,921 |
| 2026-01-12 | 5.590 | 5.659 | 5.360 | 5.651 | 5.651 | 56,698 |
| 2026-01-09 | 6.050 | 6.110 | 5.610 | 5.627 | 5.627 | 158,259 |
| 2026-01-08 | 5.700 | 6.040 | 5.540 | 6.039 | 6.039 | 89,588 |
| 2026-01-07 | 5.720 | 5.865 | 5.659 | 5.689 | 5.689 | 121,037 |
| 2026-01-06 | 5.600 | 5.670 | 5.309 | 5.548 | 5.548 | 52,604 |
| 2026-01-05 | 5.350 | 5.450 | 5.201 | 5.320 | 5.320 | 62,521 |
| 2026-01-02 | 5.050 | 5.460 | 5.000 | 5.360 | 5.360 | 222,544 |
| 2025-12-31 | 5.140 | 5.250 | 4.960 | 5.029 | 5.029 | 45,971 |
| 2025-12-30 | 4.760 | 5.180 | 4.760 | 5.159 | 5.159 | 116,733 |
| 2025-12-29 | 4.610 | 4.758 | 4.610 | 4.751 | 4.751 | 52,120 |
| 2025-12-24 | 4.590 | 4.640 | 4.560 | 4.640 | 4.640 | 13,954 |
| 2025-12-23 | 4.550 | 4.595 | 4.530 | 4.551 | 4.551 | 26,803 |
| 2025-12-22 | 4.560 | 4.610 | 4.460 | 4.515 | 4.515 | 41,543 |
| 2025-12-19 | 4.490 | 4.569 | 4.445 | 4.511 | 4.511 | 24,092 |
| 2025-12-18 | 4.360 | 4.590 | 4.360 | 4.572 | 4.572 | 139,446 |
| 2025-12-17 | 4.400 | 4.459 | 4.341 | 4.379 | 4.379 | 30,357 |
| 2025-12-16 | 4.270 | 4.340 | 4.270 | 4.299 | 4.299 | 20,350 |
| 2025-12-15 | 4.370 | 4.400 | 4.260 | 4.340 | 4.340 | 11,787 |
| 2025-12-12 | 4.400 | 4.545 | 4.340 | 4.340 | 4.340 | 45,950 |
| 2025-12-11 | 4.380 | 4.420 | 4.360 | 4.389 | 4.389 | 3,898 |
| 2025-12-10 | 4.375 | 4.420 | 4.370 | 4.400 | 4.400 | 17,766 |
| 2025-12-09 | 4.380 | 4.380 | 4.300 | 4.340 | 4.340 | 12,992 |
| 2025-12-08 | 4.530 | 4.550 | 4.350 | 4.350 | 4.350 | 25,257 |
| 2025-12-05 | 4.520 | 4.569 | 4.491 | 4.531 | 4.531 | 6,880 |
| 2025-12-04 | 4.600 | 4.600 | 4.560 | 4.569 | 4.569 | 4,503 |
| 2025-12-03 | 4.600 | 4.685 | 4.560 | 4.672 | 4.672 | 12,589 |
| 2025-12-02 | 4.580 | 4.650 | 4.531 | 4.531 | 4.531 | 20,272 |
| 2025-12-01 | 4.560 | 4.689 | 4.532 | 4.678 | 4.678 | 7,624 |
| 2025-11-28 | 4.670 | 4.670 | 4.530 | 4.601 | 4.601 | 16,096 |
| 2025-11-27 | 4.657 | 4.657 | 4.657 | 4.657 | 4.657 | 0 |
| 2025-11-26 | 4.489 | 4.677 | 4.480 | 4.657 | 4.657 | 49,078 |
| 2025-11-25 | 4.480 | 4.582 | 4.440 | 4.501 | 4.501 | 10,396 |
| 2025-11-24 | 4.310 | 4.419 | 4.227 | 4.419 | 4.419 | 46,207 |
| 2025-11-21 | 4.170 | 4.357 | 4.170 | 4.285 | 4.285 | 17,668 |
| 2025-11-20 | 4.270 | 4.305 | 4.143 | 4.157 | 4.157 | 27,008 |
| 2025-11-19 | 4.290 | 4.347 | 4.219 | 4.275 | 4.275 | 8,415 |
| 2025-11-18 | 4.230 | 4.299 | 4.180 | 4.283 | 4.283 | 67,093 |
| 2025-11-17 | 4.550 | 4.550 | 4.279 | 4.298 | 4.298 | 62,199 |
| 2025-11-14 | 4.460 | 4.660 | 4.460 | 4.538 | 4.538 | 33,293 |
| 2025-11-13 | 4.800 | 4.852 | 4.700 | 4.705 | 4.705 | 9,428 |
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.