Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 5.100 | 5.300 | 5.100 | 5.199 | 5.199 | 32,854 |
| 2025-08-19 | 5.190 | 5.380 | 5.111 | 5.111 | 5.111 | 53,841 |
| 2025-08-18 | 5.340 | 5.340 | 5.160 | 5.189 | 5.189 | 75,943 |
| 2025-08-15 | 4.990 | 5.355 | 4.950 | 5.220 | 5.220 | 136,571 |
| 2025-08-14 | 5.080 | 5.120 | 4.858 | 4.900 | 4.900 | 140,218 |
| 2025-08-13 | 5.090 | 5.148 | 5.005 | 5.070 | 5.070 | 82,291 |
| 2025-08-12 | 5.220 | 5.260 | 5.000 | 5.029 | 5.029 | 62,355 |
| 2025-08-11 | 5.470 | 5.640 | 5.141 | 5.169 | 5.169 | 101,866 |
| 2025-08-08 | 6.860 | 6.860 | 5.120 | 5.240 | 5.240 | 271,720 |
| 2025-08-07 | 6.780 | 6.861 | 6.621 | 6.648 | 6.648 | 5,623 |
| 2025-08-06 | 6.720 | 6.781 | 6.719 | 6.781 | 6.781 | 1,155 |
| 2025-08-05 | 6.760 | 6.810 | 6.698 | 6.700 | 6.700 | 1,511 |
| 2025-08-04 | 6.673 | 6.772 | 6.609 | 6.771 | 6.771 | 4,704 |
| 2025-08-01 | 6.480 | 6.539 | 6.441 | 6.509 | 6.509 | 46,543 |
| 2025-07-31 | 6.730 | 6.785 | 6.590 | 6.785 | 6.785 | 22,454 |
| 2025-07-30 | 6.930 | 6.960 | 6.805 | 6.839 | 6.839 | 3,651 |
| 2025-07-29 | 7.140 | 7.150 | 6.861 | 6.889 | 6.889 | 28,875 |
| 2025-07-28 | 7.440 | 7.470 | 7.165 | 7.165 | 7.165 | 33,270 |
| 2025-07-25 | 7.230 | 7.329 | 7.045 | 7.319 | 7.319 | 29,850 |
| 2025-07-24 | 7.380 | 7.570 | 7.225 | 7.281 | 7.281 | 11,118 |
| 2025-07-23 | 7.280 | 7.481 | 7.240 | 7.382 | 7.382 | 17,049 |
| 2025-07-22 | 7.200 | 7.200 | 7.041 | 7.140 | 7.140 | 16,892 |
| 2025-07-21 | 6.920 | 7.225 | 6.900 | 7.072 | 7.072 | 38,686 |
| 2025-07-18 | 6.930 | 6.950 | 6.800 | 6.815 | 6.815 | 6,443 |
| 2025-07-17 | 6.700 | 6.865 | 6.700 | 6.805 | 6.805 | 12,060 |
| 2025-07-16 | 6.880 | 6.885 | 6.600 | 6.709 | 6.709 | 8,255 |
| 2025-07-15 | 7.050 | 7.060 | 6.821 | 6.821 | 6.821 | 12,501 |
| 2025-07-14 | 6.920 | 6.969 | 6.745 | 6.940 | 6.940 | 3,316 |
| 2025-07-11 | 7.000 | 7.040 | 6.835 | 6.899 | 6.899 | 18,792 |
| 2025-07-10 | 6.970 | 7.291 | 6.940 | 7.151 | 7.151 | 26,412 |
| 2025-07-09 | 7.040 | 7.040 | 6.899 | 6.965 | 6.965 | 8,955 |
| 2025-07-08 | 6.980 | 7.089 | 6.850 | 6.981 | 6.981 | 1,722 |
| 2025-07-07 | 6.990 | 7.160 | 6.970 | 6.979 | 6.979 | 4,769 |
| 2025-07-04 | 7.099 | 7.099 | 7.099 | 7.099 | 7.099 | 0 |
| 2025-07-03 | 7.250 | 7.250 | 7.091 | 7.099 | 7.099 | 2,872 |
| 2025-07-02 | 7.120 | 7.410 | 7.025 | 7.220 | 7.220 | 11,075 |
| 2025-07-01 | 6.830 | 7.311 | 6.820 | 7.121 | 7.121 | 9,409 |
| 2025-06-30 | 6.960 | 6.960 | 6.820 | 6.915 | 6.915 | 4,988 |
| 2025-06-27 | 6.970 | 7.079 | 6.830 | 6.830 | 6.830 | 9,704 |
| 2025-06-26 | 6.720 | 6.741 | 6.660 | 6.728 | 6.728 | 3,126 |
| 2025-06-25 | 6.950 | 6.950 | 6.699 | 6.699 | 6.699 | 2,538 |
| 2025-06-24 | 6.960 | 7.000 | 6.775 | 6.921 | 6.921 | 2,314 |
| 2025-06-23 | 7.000 | 7.000 | 6.675 | 6.821 | 6.821 | 30,467 |
| 2025-06-20 | 6.150 | 7.011 | 6.140 | 7.011 | 7.011 | 43,065 |
| 2025-06-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-06-18 | 6.330 | 6.349 | 6.199 | 6.200 | 6.200 | 15,597 |
| 2025-06-17 | 6.550 | 6.570 | 6.355 | 6.380 | 6.380 | 15,129 |
| 2025-06-16 | 6.690 | 6.690 | 6.470 | 6.585 | 6.585 | 7,857 |
| 2025-06-13 | 6.630 | 6.771 | 6.630 | 6.711 | 6.711 | 3,003 |
| 2025-06-12 | 6.890 | 6.940 | 6.810 | 6.830 | 6.830 | 9,047 |
| 2025-06-11 | 7.000 | 7.069 | 6.880 | 6.971 | 6.971 | 5,288 |
| 2025-06-10 | 6.760 | 7.139 | 6.760 | 6.968 | 6.968 | 16,433 |
| 2025-06-09 | 6.830 | 6.880 | 6.625 | 6.748 | 6.748 | 2,503 |
| 2025-06-06 | 6.540 | 6.852 | 6.540 | 6.760 | 6.760 | 20,769 |
| 2025-06-05 | 6.590 | 6.625 | 6.521 | 6.551 | 6.551 | 7,638 |
| 2025-06-04 | 6.585 | 6.670 | 6.540 | 6.601 | 6.601 | 1,583 |
| 2025-06-03 | 6.500 | 6.560 | 6.400 | 6.501 | 6.501 | 18,319 |
| 2025-06-02 | 6.680 | 6.680 | 6.492 | 6.592 | 6.592 | 4,022 |
| 2025-05-30 | 6.630 | 6.749 | 6.579 | 6.711 | 6.711 | 27,663 |
| 2025-05-29 | 7.150 | 7.200 | 6.685 | 6.691 | 6.691 | 26,685 |
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.