Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 6.980 | 7.000 | 6.910 | 6.979 | 6.979 | 20,658 |
| 2025-05-27 | 6.900 | 6.915 | 6.719 | 6.915 | 6.915 | 8,558 |
| 2025-05-23 | 6.315 | 6.790 | 6.240 | 6.790 | 6.790 | 22,421 |
| 2025-05-22 | 6.420 | 6.539 | 6.400 | 6.529 | 6.529 | 22,702 |
| 2025-05-21 | 6.680 | 6.792 | 6.420 | 6.585 | 6.585 | 17,126 |
| 2025-05-20 | 6.580 | 6.705 | 6.560 | 6.675 | 6.675 | 3,767 |
| 2025-05-19 | 6.528 | 6.639 | 6.410 | 6.555 | 6.555 | 13,065 |
| 2025-05-16 | 6.560 | 6.809 | 6.531 | 6.804 | 6.804 | 25,965 |
| 2025-05-15 | 6.300 | 6.569 | 6.240 | 6.482 | 6.482 | 8,844 |
| 2025-05-14 | 6.240 | 6.542 | 6.020 | 6.409 | 6.409 | 54,620 |
| 2025-05-13 | 6.370 | 6.460 | 6.060 | 6.169 | 6.169 | 49,587 |
| 2025-05-12 | 6.120 | 6.570 | 6.075 | 6.099 | 6.099 | 32,026 |
| 2025-05-09 | 5.930 | 5.971 | 5.881 | 5.905 | 5.905 | 5,298 |
| 2025-05-08 | 5.880 | 6.039 | 5.821 | 5.951 | 5.951 | 32,044 |
| 2025-05-07 | 5.720 | 5.790 | 5.630 | 5.630 | 5.630 | 11,659 |
| 2025-05-06 | 5.822 | 5.870 | 5.652 | 5.679 | 5.679 | 16,391 |
| 2025-05-02 | 5.880 | 5.998 | 5.878 | 5.974 | 5.974 | 6,423 |
| 2025-05-01 | 5.730 | 5.880 | 5.730 | 5.810 | 5.810 | 1,241 |
| 2025-04-30 | 5.700 | 5.700 | 5.500 | 5.620 | 5.620 | 11,548 |
| 2025-04-29 | 5.760 | 5.839 | 5.670 | 5.831 | 5.831 | 16,894 |
| 2025-04-28 | 5.670 | 5.859 | 5.650 | 5.779 | 5.779 | 18,244 |
| 2025-04-25 | 5.790 | 5.834 | 5.662 | 5.678 | 5.678 | 13,402 |
| 2025-04-24 | 5.800 | 5.960 | 5.755 | 5.860 | 5.860 | 40,724 |
| 2025-04-23 | 6.060 | 6.169 | 5.815 | 5.859 | 5.859 | 35,868 |
| 2025-04-22 | 5.800 | 5.900 | 5.750 | 5.790 | 5.790 | 10,265 |
| 2025-04-17 | 5.560 | 5.769 | 5.560 | 5.749 | 5.749 | 30,146 |
| 2025-04-16 | 5.750 | 5.759 | 5.511 | 5.511 | 5.511 | 8,179 |
| 2025-04-15 | 5.490 | 5.889 | 5.470 | 5.590 | 5.590 | 28,842 |
| 2025-04-14 | 5.220 | 5.503 | 5.220 | 5.439 | 5.439 | 16,351 |
| 2025-04-11 | 5.290 | 5.340 | 4.980 | 5.152 | 5.152 | 14,502 |
| 2025-04-10 | 5.500 | 5.520 | 4.990 | 5.109 | 5.109 | 25,818 |
| 2025-04-09 | 5.000 | 5.769 | 4.795 | 5.632 | 5.632 | 30,916 |
| 2025-04-08 | 5.530 | 5.560 | 4.880 | 4.940 | 4.940 | 52,522 |
| 2025-04-07 | 5.140 | 5.345 | 4.830 | 5.259 | 5.259 | 18,300 |
| 2025-04-04 | 5.330 | 5.545 | 4.862 | 5.289 | 5.289 | 65,951 |
| 2025-04-03 | 6.000 | 6.050 | 5.362 | 5.419 | 5.419 | 120,381 |
| 2025-04-02 | 6.300 | 6.662 | 6.280 | 6.591 | 6.591 | 38,041 |
| 2025-04-01 | 6.300 | 6.398 | 6.272 | 6.309 | 6.309 | 32,932 |
| 2025-03-31 | 6.210 | 6.240 | 6.100 | 6.195 | 6.195 | 22,739 |
| 2025-03-28 | 6.320 | 6.339 | 6.227 | 6.320 | 6.320 | 5,951 |
| 2025-03-27 | 6.300 | 6.392 | 6.269 | 6.350 | 6.350 | 2,793 |
| 2025-03-26 | 6.390 | 6.390 | 6.219 | 6.239 | 6.239 | 12,897 |
| 2025-03-25 | 6.572 | 6.670 | 6.419 | 6.430 | 6.430 | 21,538 |
| 2025-03-24 | 6.460 | 6.629 | 6.460 | 6.619 | 6.619 | 6,451 |
| 2025-03-21 | 6.410 | 6.499 | 6.291 | 6.429 | 6.429 | 19,331 |
| 2025-03-20 | 6.600 | 6.619 | 6.482 | 6.499 | 6.499 | 32,106 |
| 2025-03-19 | 6.710 | 6.710 | 6.610 | 6.690 | 6.690 | 7,055 |
| 2025-03-18 | 6.965 | 6.980 | 6.690 | 6.740 | 6.740 | 12,775 |
| 2025-03-17 | 6.730 | 7.000 | 6.720 | 7.000 | 7.000 | 11,697 |
| 2025-03-14 | 7.140 | 7.150 | 6.812 | 6.857 | 6.857 | 30,840 |
| 2025-03-13 | 7.160 | 7.250 | 6.921 | 7.001 | 7.001 | 40,564 |
| 2025-03-12 | 7.450 | 7.500 | 6.955 | 7.060 | 7.060 | 19,524 |
| 2025-03-11 | 7.100 | 7.480 | 7.100 | 7.336 | 7.336 | 14,517 |
| 2025-03-10 | 6.990 | 7.465 | 6.980 | 7.205 | 7.205 | 36,775 |
| 2025-03-07 | 6.743 | 7.027 | 6.730 | 7.026 | 7.026 | 8,613 |
| 2025-03-06 | 6.880 | 7.190 | 6.880 | 6.901 | 6.901 | 17,227 |
| 2025-03-05 | 6.790 | 6.897 | 6.679 | 6.897 | 6.897 | 2,847 |
| 2025-03-04 | 6.612 | 6.698 | 6.498 | 6.698 | 6.698 | 16,836 |
| 2025-03-03 | 6.850 | 6.968 | 6.831 | 6.870 | 6.870 | 11,319 |
| 2025-02-28 | 6.780 | 6.899 | 6.762 | 6.780 | 6.780 | 12,776 |
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.