Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 6.990 | 6.990 | 6.782 | 6.928 | 6.928 | 14,162 |
| 2025-02-26 | 7.160 | 7.250 | 6.903 | 6.909 | 6.909 | 40,906 |
| 2025-02-25 | 7.270 | 7.270 | 7.035 | 7.105 | 7.105 | 13,292 |
| 2025-02-24 | 7.260 | 7.305 | 7.080 | 7.291 | 7.291 | 29,727 |
| 2025-02-21 | 7.180 | 7.310 | 7.086 | 7.086 | 7.086 | 24,017 |
| 2025-02-20 | 7.220 | 7.360 | 7.191 | 7.199 | 7.199 | 39,037 |
| 2025-02-19 | 7.180 | 7.229 | 7.125 | 7.227 | 7.227 | 20,334 |
| 2025-02-18 | 7.150 | 7.219 | 7.073 | 7.115 | 7.115 | 19,775 |
| 2025-02-14 | 7.320 | 7.320 | 7.110 | 7.148 | 7.148 | 11,939 |
| 2025-02-13 | 7.230 | 7.301 | 7.185 | 7.260 | 7.260 | 10,573 |
| 2025-02-12 | 7.110 | 7.179 | 7.049 | 7.079 | 7.079 | 9,318 |
| 2025-02-11 | 7.175 | 7.190 | 7.055 | 7.055 | 7.055 | 12,922 |
| 2025-02-10 | 7.350 | 7.400 | 7.241 | 7.369 | 7.369 | 19,310 |
| 2025-02-07 | 7.660 | 7.660 | 7.348 | 7.350 | 7.350 | 26,150 |
| 2025-02-06 | 8.750 | 8.750 | 7.788 | 7.788 | 7.788 | 26,445 |
| 2025-02-05 | 8.260 | 8.260 | 8.151 | 8.254 | 8.254 | 1,871 |
| 2025-02-04 | 8.270 | 8.442 | 8.175 | 8.175 | 8.175 | 4,516 |
| 2025-02-03 | 8.150 | 8.341 | 7.996 | 8.271 | 8.271 | 5,388 |
| 2025-01-31 | 8.600 | 8.625 | 8.400 | 8.400 | 8.400 | 8,242 |
| 2025-01-30 | 8.320 | 8.705 | 8.320 | 8.695 | 8.695 | 7,687 |
| 2025-01-29 | 8.150 | 8.331 | 8.070 | 8.215 | 8.215 | 5,819 |
| 2025-01-28 | 8.275 | 8.428 | 8.219 | 8.219 | 8.219 | 4,900 |
| 2025-01-27 | 8.450 | 8.450 | 8.165 | 8.225 | 8.225 | 4,762 |
| 2025-01-24 | 8.490 | 8.610 | 8.380 | 8.429 | 8.429 | 5,597 |
| 2025-01-23 | 8.500 | 8.555 | 8.310 | 8.551 | 8.551 | 8,513 |
| 2025-01-22 | 8.300 | 8.629 | 8.300 | 8.558 | 8.558 | 9,796 |
| 2025-01-21 | 8.285 | 8.570 | 8.260 | 8.559 | 8.559 | 3,266 |
| 2025-01-17 | 8.150 | 8.385 | 8.135 | 8.307 | 8.307 | 5,003 |
| 2025-01-16 | 7.927 | 7.961 | 7.731 | 7.961 | 7.961 | 11,955 |
| 2025-01-15 | 8.380 | 8.520 | 8.090 | 8.159 | 8.159 | 5,252 |
| 2025-01-14 | 8.350 | 8.439 | 8.185 | 8.255 | 8.255 | 1,618 |
| 2025-01-13 | 8.120 | 8.250 | 7.970 | 8.250 | 8.250 | 4,768 |
| 2025-01-10 | 8.040 | 8.229 | 7.960 | 8.196 | 8.196 | 954 |
| 2025-01-08 | 8.340 | 8.345 | 8.100 | 8.195 | 8.195 | 1,017 |
| 2025-01-07 | 8.530 | 8.629 | 8.411 | 8.411 | 8.411 | 4,978 |
| 2025-01-06 | 8.620 | 8.671 | 8.500 | 8.612 | 8.612 | 19,163 |
| 2025-01-03 | 8.160 | 8.369 | 8.071 | 8.369 | 8.369 | 4,883 |
| 2025-01-02 | 8.380 | 8.459 | 8.119 | 8.119 | 8.119 | 4,234 |
| 2024-12-31 | 8.220 | 8.301 | 8.192 | 8.212 | 8.212 | 1,946 |
| 2024-12-30 | 8.243 | 8.275 | 8.061 | 8.255 | 8.255 | 6,785 |
| 2024-12-27 | 8.340 | 8.499 | 8.340 | 8.395 | 8.395 | 3,380 |
| 2024-12-24 | 8.410 | 8.414 | 8.290 | 8.379 | 8.379 | 11,953 |
| 2024-12-23 | 8.560 | 8.640 | 8.325 | 8.371 | 8.371 | 8,560 |
| 2024-12-20 | 8.306 | 8.734 | 8.190 | 8.680 | 8.680 | 5,897 |
| 2024-12-19 | 8.590 | 8.590 | 8.411 | 8.459 | 8.459 | 7,934 |
| 2024-12-18 | 8.680 | 8.850 | 8.631 | 8.825 | 8.825 | 6,636 |
| 2024-12-17 | 8.350 | 8.600 | 8.301 | 8.600 | 8.600 | 7,804 |
| 2024-12-16 | 9.050 | 9.110 | 8.373 | 8.391 | 8.391 | 15,537 |
| 2024-12-13 | 9.552 | 9.630 | 8.715 | 8.795 | 8.795 | 19,090 |
| 2024-12-12 | 10.240 | 10.240 | 9.561 | 9.950 | 9.950 | 25,999 |
| 2024-12-11 | 10.150 | 10.188 | 10.050 | 10.109 | 10.109 | 8,956 |
| 2024-12-10 | 10.190 | 10.200 | 10.002 | 10.017 | 10.017 | 6,786 |
| 2024-12-09 | 10.160 | 10.525 | 10.150 | 10.205 | 10.205 | 18,100 |
| 2024-12-06 | 10.220 | 10.391 | 10.172 | 10.248 | 10.248 | 8,079 |
| 2024-12-05 | 10.120 | 10.379 | 10.090 | 10.175 | 10.175 | 8,371 |
| 2024-12-04 | 10.050 | 10.251 | 10.019 | 10.161 | 10.161 | 10,459 |
| 2024-12-03 | 10.105 | 10.315 | 9.935 | 10.165 | 10.165 | 16,184 |
| 2024-12-02 | 9.720 | 10.289 | 9.650 | 10.103 | 10.103 | 48,459 |
| 2024-11-29 | 9.750 | 9.820 | 9.635 | 9.710 | 9.710 | 8,495 |
| 2024-11-27 | 9.680 | 9.911 | 9.615 | 9.615 | 9.615 | 14,362 |
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.