Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4.690 | 4.805 | 4.690 | 4.800 | 4.800 | 69,945 |
| 2025-11-11 | 4.520 | 4.728 | 4.510 | 4.693 | 4.693 | 56,506 |
| 2025-11-10 | 4.680 | 4.740 | 4.432 | 4.475 | 4.475 | 62,821 |
| 2025-11-07 | 4.530 | 4.682 | 4.510 | 4.584 | 4.584 | 43,394 |
| 2025-11-06 | 4.670 | 4.670 | 4.230 | 4.505 | 4.505 | 93,838 |
| 2025-11-05 | 4.448 | 4.659 | 4.430 | 4.605 | 4.605 | 23,232 |
| 2025-11-04 | 4.510 | 4.520 | 4.442 | 4.480 | 4.480 | 57,609 |
| 2025-11-03 | 4.630 | 4.630 | 4.520 | 4.565 | 4.565 | 66,850 |
| 2025-10-31 | 4.571 | 4.590 | 4.450 | 4.590 | 4.590 | 24,127 |
| 2025-10-30 | 4.669 | 4.670 | 4.481 | 4.481 | 4.481 | 60,557 |
| 2025-10-29 | 4.740 | 4.740 | 4.622 | 4.633 | 4.633 | 48,285 |
| 2025-10-28 | 4.820 | 4.830 | 4.728 | 4.741 | 4.741 | 58,155 |
| 2025-10-27 | 4.840 | 4.930 | 4.820 | 4.859 | 4.859 | 39,833 |
| 2025-10-24 | 4.820 | 4.910 | 4.820 | 4.869 | 4.869 | 32,516 |
| 2025-10-23 | 4.789 | 4.865 | 4.730 | 4.849 | 4.849 | 15,201 |
| 2025-10-22 | 4.800 | 4.810 | 4.760 | 4.779 | 4.779 | 12,561 |
| 2025-10-21 | 4.770 | 4.880 | 4.700 | 4.828 | 4.828 | 20,150 |
| 2025-10-20 | 4.810 | 4.885 | 4.774 | 4.799 | 4.799 | 27,053 |
| 2025-10-17 | 4.740 | 4.809 | 4.740 | 4.779 | 4.779 | 25,223 |
| 2025-10-16 | 4.830 | 4.870 | 4.778 | 4.815 | 4.815 | 7,823 |
| 2025-10-15 | 4.940 | 4.955 | 4.822 | 4.850 | 4.850 | 15,159 |
| 2025-10-14 | 4.790 | 4.912 | 4.759 | 4.890 | 4.890 | 34,227 |
| 2025-10-13 | 4.840 | 4.870 | 4.770 | 4.791 | 4.791 | 32,127 |
| 2025-10-10 | 4.819 | 4.840 | 4.720 | 4.801 | 4.801 | 42,294 |
| 2025-10-09 | 4.930 | 5.015 | 4.795 | 4.819 | 4.819 | 50,307 |
| 2025-10-08 | 4.870 | 4.950 | 4.848 | 4.910 | 4.910 | 45,112 |
| 2025-10-07 | 5.008 | 5.029 | 4.889 | 4.889 | 4.889 | 11,744 |
| 2025-10-06 | 5.090 | 5.090 | 4.970 | 5.009 | 5.009 | 33,569 |
| 2025-10-03 | 5.080 | 5.120 | 5.035 | 5.040 | 5.040 | 24,448 |
| 2025-10-02 | 5.070 | 5.150 | 5.041 | 5.089 | 5.089 | 62,417 |
| 2025-10-01 | 4.970 | 5.110 | 4.960 | 5.019 | 5.019 | 80,389 |
| 2025-09-30 | 5.020 | 5.060 | 4.901 | 4.919 | 4.919 | 31,318 |
| 2025-09-29 | 4.990 | 5.050 | 4.949 | 5.028 | 5.028 | 50,401 |
| 2025-09-26 | 4.770 | 5.005 | 4.770 | 4.979 | 4.979 | 91,007 |
| 2025-09-25 | 4.830 | 4.870 | 4.725 | 4.725 | 4.725 | 40,168 |
| 2025-09-24 | 4.819 | 4.849 | 4.780 | 4.809 | 4.809 | 30,710 |
| 2025-09-23 | 4.810 | 4.960 | 4.800 | 4.868 | 4.868 | 104,961 |
| 2025-09-22 | 4.850 | 4.890 | 4.790 | 4.849 | 4.849 | 73,259 |
| 2025-09-19 | 4.990 | 4.990 | 4.879 | 4.880 | 4.880 | 49,610 |
| 2025-09-18 | 4.900 | 5.041 | 4.900 | 4.989 | 4.989 | 82,706 |
| 2025-09-17 | 4.870 | 5.019 | 4.870 | 4.975 | 4.975 | 44,249 |
| 2025-09-16 | 4.910 | 4.930 | 4.830 | 4.869 | 4.869 | 30,819 |
| 2025-09-15 | 4.830 | 4.959 | 4.750 | 4.900 | 4.900 | 27,295 |
| 2025-09-12 | 5.020 | 5.050 | 4.785 | 4.900 | 4.900 | 141,057 |
| 2025-09-11 | 5.000 | 5.039 | 4.972 | 5.011 | 5.011 | 32,851 |
| 2025-09-10 | 5.039 | 5.090 | 4.920 | 4.959 | 4.959 | 33,547 |
| 2025-09-09 | 5.110 | 5.118 | 5.015 | 5.049 | 5.049 | 26,546 |
| 2025-09-08 | 5.150 | 5.150 | 4.990 | 5.069 | 5.069 | 28,202 |
| 2025-09-05 | 5.290 | 5.299 | 5.120 | 5.121 | 5.121 | 44,688 |
| 2025-09-04 | 5.080 | 5.305 | 5.050 | 5.190 | 5.190 | 56,812 |
| 2025-09-03 | 5.030 | 5.090 | 5.011 | 5.080 | 5.080 | 39,139 |
| 2025-09-02 | 5.000 | 5.065 | 4.950 | 5.020 | 5.020 | 47,162 |
| 2025-09-01 | 5.029 | 5.029 | 5.029 | 5.029 | 5.029 | 0 |
| 2025-08-29 | 5.020 | 5.058 | 4.999 | 5.029 | 5.029 | 10,893 |
| 2025-08-28 | 5.070 | 5.119 | 5.008 | 5.039 | 5.039 | 13,946 |
| 2025-08-27 | 5.020 | 5.120 | 4.995 | 5.050 | 5.050 | 44,962 |
| 2025-08-26 | 5.090 | 5.100 | 5.011 | 5.018 | 5.018 | 21,901 |
| 2025-08-25 | 5.150 | 5.175 | 5.009 | 5.175 | 5.175 | 34,756 |
| 2025-08-22 | 5.090 | 5.180 | 5.049 | 5.139 | 5.139 | 26,704 |
| 2025-08-21 | 5.100 | 5.130 | 4.958 | 4.990 | 4.990 | 32,651 |
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.