Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.800 | 4.910 | 4.640 | 4.640 | 4.640 | 8,624 |
| 2026-10-22 | 4.690 | 4.870 | 4.590 | 4.820 | 4.820 | 1,352 |
| 2026-10-21 | 4.970 | 4.970 | 4.650 | 4.670 | 4.670 | 6,635 |
| 2026-10-20 | 4.690 | 4.920 | 4.690 | 4.858 | 4.858 | 8,836 |
| 2026-10-19 | 4.780 | 4.870 | 4.710 | 4.730 | 4.730 | 25,104 |
| 2026-10-16 | 5.000 | 5.000 | 4.770 | 4.770 | 4.770 | 13,672 |
| 2026-10-15 | 4.790 | 4.980 | 4.760 | 4.905 | 4.905 | 57,760 |
| 2026-10-14 | 4.990 | 4.990 | 4.750 | 4.750 | 4.750 | 5,209 |
| 2026-10-13 | 5.040 | 5.050 | 4.870 | 4.895 | 4.895 | 6,493 |
| 2026-10-12 | 5.040 | 5.040 | 4.845 | 4.920 | 4.920 | 9,236 |
| 2026-10-09 | 4.940 | 4.985 | 4.810 | 4.970 | 4.970 | 14,525 |
| 2026-10-08 | 4.770 | 4.940 | 4.730 | 4.850 | 4.850 | 23,028 |
| 2026-10-07 | 4.900 | 4.990 | 4.770 | 4.870 | 4.870 | 11,937 |
| 2026-10-06 | 4.750 | 4.810 | 4.710 | 4.810 | 4.810 | 12,768 |
| 2026-10-05 | 4.650 | 4.840 | 4.590 | 4.670 | 4.670 | 22,341 |
| 2026-10-02 | 4.630 | 4.840 | 4.620 | 4.630 | 4.630 | 27,528 |
| 2026-10-01 | 4.460 | 4.650 | 4.380 | 4.650 | 4.650 | 21,666 |
| 2026-09-30 | 4.300 | 4.418 | 4.230 | 4.410 | 4.410 | 31,024 |
| 2026-09-29 | 4.350 | 4.360 | 4.228 | 4.260 | 4.260 | 11,196 |
| 2026-09-28 | 4.560 | 4.560 | 4.250 | 4.380 | 4.380 | 20,317 |
| 2026-09-25 | 4.650 | 4.650 | 4.480 | 4.490 | 4.490 | 4,523 |
| 2026-09-24 | 4.670 | 4.690 | 4.480 | 4.520 | 4.520 | 13,197 |
| 2026-09-23 | 4.910 | 4.910 | 4.610 | 4.680 | 4.680 | 24,533 |
| 2026-09-22 | 4.890 | 4.890 | 4.760 | 4.760 | 4.760 | 26,056 |
| 2026-09-21 | 4.950 | 5.000 | 4.695 | 4.751 | 4.751 | 45,942 |
| 2026-09-18 | 4.970 | 5.100 | 4.930 | 4.980 | 4.980 | 4,873 |
| 2026-09-17 | 5.000 | 5.150 | 4.870 | 4.988 | 4.988 | 70,177 |
| 2026-09-16 | 5.090 | 5.120 | 4.940 | 5.110 | 5.110 | 9,276 |
| 2026-09-15 | 5.070 | 5.100 | 4.951 | 5.030 | 5.030 | 24,902 |
| 2026-09-14 | 5.150 | 5.150 | 5.010 | 5.150 | 5.150 | 3,042 |
| 2026-09-11 | 4.970 | 5.160 | 4.920 | 5.090 | 5.090 | 11,353 |
| 2026-09-10 | 4.940 | 5.000 | 4.775 | 4.850 | 4.850 | 21,714 |
| 2026-09-09 | 5.200 | 5.200 | 4.960 | 4.980 | 4.980 | 18,958 |
| 2026-09-08 | 5.320 | 5.320 | 5.071 | 5.100 | 5.100 | 31,422 |
| 2026-09-04 | 5.190 | 5.260 | 5.120 | 5.241 | 5.241 | 11,302 |
| 2026-09-03 | 5.190 | 5.300 | 5.150 | 5.190 | 5.190 | 17,150 |
| 2026-09-02 | 5.000 | 5.165 | 4.925 | 5.140 | 5.140 | 15,810 |
| 2026-09-01 | 4.900 | 5.180 | 4.860 | 4.949 | 4.949 | 16,427 |
| 2026-08-31 | 5.050 | 5.200 | 4.969 | 5.050 | 5.050 | 12,862 |
| 2026-08-28 | 5.190 | 5.200 | 5.050 | 5.100 | 5.100 | 5,824 |
| 2026-08-27 | 5.150 | 5.270 | 5.049 | 5.050 | 5.050 | 14,146 |
| 2026-08-26 | 5.080 | 5.240 | 5.080 | 5.149 | 5.149 | 9,849 |
| 2026-08-25 | 5.500 | 5.500 | 5.140 | 5.179 | 5.179 | 28,256 |
| 2026-08-24 | 5.290 | 5.470 | 5.290 | 5.330 | 5.330 | 17,144 |
| 2026-08-21 | 5.330 | 5.380 | 5.250 | 5.310 | 5.310 | 19,547 |
| 2026-08-20 | 5.340 | 5.340 | 5.109 | 5.220 | 5.220 | 9,640 |
| 2026-08-19 | 5.140 | 5.220 | 5.075 | 5.200 | 5.200 | 38,091 |
| 2026-08-18 | 5.410 | 5.410 | 5.090 | 5.120 | 5.120 | 18,327 |
| 2026-08-17 | 5.450 | 5.490 | 5.201 | 5.260 | 5.260 | 19,333 |
| 2026-08-14 | 5.360 | 5.530 | 5.210 | 5.370 | 5.370 | 35,315 |
| 2026-08-13 | 5.360 | 5.440 | 5.280 | 5.390 | 5.390 | 76,178 |
| 2026-08-12 | 5.400 | 5.410 | 5.230 | 5.249 | 5.249 | 70,441 |
| 2026-08-11 | 5.800 | 5.820 | 5.360 | 5.380 | 5.380 | 96,615 |
| 2026-08-10 | 6.130 | 6.200 | 5.600 | 5.635 | 5.635 | 65,524 |
| 2026-08-07 | 6.480 | 6.790 | 5.730 | 6.060 | 6.060 | 62,521 |
| 2026-08-06 | 6.710 | 6.800 | 6.490 | 6.550 | 6.550 | 13,544 |
| 2026-08-05 | 6.940 | 6.940 | 6.753 | 6.780 | 6.780 | 2,962 |
| 2026-08-04 | 6.740 | 6.870 | 6.610 | 6.790 | 6.790 | 3,102 |
| 2026-08-03 | 6.530 | 6.940 | 6.530 | 6.850 | 6.850 | 1,216 |
| 2026-07-31 | 6.910 | 6.910 | 6.670 | 6.690 | 6.690 | 1,095 |
Page 1 of 2 · 64 trading daysOlder →
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.