Under Armour, Inc. Class C Common Stock (UA)
5.4300
-0.0800 (-1.45%)
NYSE · Last Trade: Apr 26th, 5:09 PM EDT
Historical Prices For Under Armour, Inc. Class C Common Stock (UA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.48 | 5.50 | 5.38 | 5.43 | 3,002,573 | 5.43 |
| 4/24/2025 | 5.53 | 5.58 | 5.46 | 5.51 | 2,829,214 | 5.51 |
| 4/23/2025 | 5.73 | 5.81 | 5.46 | 5.46 | 2,322,914 | 5.46 |
| 4/22/2025 | 5.47 | 5.58 | 5.39 | 5.52 | 3,449,180 | 5.52 |
| 4/21/2025 | 5.42 | 5.44 | 5.23 | 5.40 | 2,549,081 | 5.40 |
| 4/17/2025 | 5.33 | 5.49 | 5.29 | 5.47 | 3,720,760 | 5.47 |
| 4/16/2025 | 5.37 | 5.46 | 5.21 | 5.28 | 3,679,187 | 5.28 |
| 4/15/2025 | 5.20 | 5.53 | 5.20 | 5.35 | 6,453,072 | 5.35 |
| 4/14/2025 | 5.11 | 5.23 | 5.01 | 5.17 | 6,331,660 | 5.17 |
| 4/11/2025 | 4.96 | 5.00 | 4.78 | 4.99 | 3,163,250 | 4.99 |
| 4/10/2025 | 5.20 | 5.23 | 4.79 | 4.98 | 3,062,750 | 4.98 |
| 4/09/2025 | 4.74 | 5.54 | 4.63 | 5.34 | 8,732,697 | 5.34 |
| 4/08/2025 | 5.26 | 5.26 | 4.65 | 4.73 | 4,900,492 | 4.73 |
| 4/07/2025 | 4.91 | 5.17 | 4.70 | 5.08 | 7,419,135 | 5.08 |
| 4/04/2025 | 4.95 | 5.25 | 4.62 | 5.10 | 10,746,581 | 5.10 |
| 4/03/2025 | 5.77 | 5.78 | 5.09 | 5.15 | 15,220,074 | 5.15 |
| 4/02/2025 | 6.04 | 6.40 | 6.03 | 6.30 | 4,696,810 | 6.30 |
| 4/01/2025 | 5.99 | 6.12 | 5.97 | 6.10 | 4,656,285 | 6.10 |
| 3/31/2025 | 5.95 | 6.00 | 5.85 | 5.95 | 3,140,714 | 5.95 |
| 3/28/2025 | 6.00 | 6.05 | 5.94 | 6.00 | 3,594,666 | 6.00 |
| 3/27/2025 | 6.00 | 6.09 | 5.96 | 6.06 | 4,173,709 | 6.06 |
| 3/26/2025 | 6.09 | 6.11 | 5.93 | 6.01 | 4,543,817 | 6.01 |
| 3/25/2025 | 6.23 | 6.31 | 6.07 | 6.08 | 5,067,501 | 6.08 |
| 3/24/2025 | 6.20 | 6.22 | 6.12 | 6.21 | 3,617,389 | 6.21 |
| 3/21/2025 | 5.98 | 6.16 | 5.92 | 6.10 | 5,379,821 | 6.10 |
| 3/20/2025 | 6.15 | 6.20 | 6.08 | 6.10 | 6,443,240 | 6.10 |
| 3/19/2025 | 6.23 | 6.25 | 6.11 | 6.19 | 4,819,586 | 6.19 |
| 3/18/2025 | 6.39 | 6.41 | 6.17 | 6.23 | 4,607,656 | 6.23 |
| 3/17/2025 | 6.27 | 6.43 | 6.21 | 6.38 | 4,192,670 | 6.38 |
| 3/14/2025 | 6.50 | 6.53 | 6.21 | 6.22 | 5,612,311 | 6.22 |
| 3/13/2025 | 6.45 | 6.61 | 6.32 | 6.41 | 2,668,630 | 6.41 |
| 3/12/2025 | 6.67 | 6.73 | 6.30 | 6.50 | 3,478,871 | 6.50 |
| 3/11/2025 | 6.58 | 6.74 | 6.48 | 6.65 | 3,723,900 | 6.65 |
| 3/10/2025 | 6.33 | 6.74 | 6.33 | 6.59 | 4,620,140 | 6.59 |
| 3/07/2025 | 6.29 | 6.46 | 6.17 | 6.44 | 3,882,772 | 6.44 |
| 3/06/2025 | 6.33 | 6.61 | 6.33 | 6.37 | 3,621,668 | 6.37 |
| 3/05/2025 | 6.23 | 6.43 | 6.15 | 6.43 | 3,075,674 | 6.43 |
| 3/04/2025 | 6.15 | 6.29 | 6.03 | 6.18 | 3,361,255 | 6.18 |
| 3/03/2025 | 6.44 | 6.50 | 6.15 | 6.23 | 4,015,170 | 6.23 |
| 2/28/2025 | 6.35 | 6.44 | 6.30 | 6.35 | 1,603,658 | 6.35 |
| 2/27/2025 | 6.50 | 6.52 | 6.33 | 6.35 | 2,617,506 | 6.35 |
| 2/26/2025 | 6.64 | 6.75 | 6.46 | 6.50 | 2,966,542 | 6.50 |
| 2/25/2025 | 6.64 | 6.71 | 6.53 | 6.60 | 2,427,537 | 6.60 |
| 2/24/2025 | 6.69 | 6.78 | 6.59 | 6.67 | 3,249,217 | 6.67 |
| 2/21/2025 | 6.73 | 6.77 | 6.58 | 6.60 | 3,182,406 | 6.60 |
| 2/20/2025 | 6.76 | 6.83 | 6.65 | 6.65 | 2,236,298 | 6.65 |
| 2/19/2025 | 6.68 | 6.76 | 6.59 | 6.71 | 3,597,262 | 6.71 |
| 2/18/2025 | 6.63 | 6.73 | 6.56 | 6.68 | 3,759,118 | 6.68 |
| 2/14/2025 | 6.76 | 6.79 | 6.62 | 6.63 | 4,128,776 | 6.63 |
| 2/13/2025 | 6.66 | 6.77 | 6.62 | 6.73 | 5,550,171 | 6.73 |
| 2/12/2025 | 6.55 | 6.62 | 6.48 | 6.61 | 5,447,498 | 6.61 |
| 2/11/2025 | 6.61 | 6.67 | 6.51 | 6.62 | 4,654,688 | 6.62 |
| 2/10/2025 | 6.75 | 6.88 | 6.66 | 6.68 | 3,747,434 | 6.68 |
| 2/07/2025 | 7.00 | 7.04 | 6.70 | 6.70 | 7,155,197 | 6.70 |
| 2/06/2025 | 7.59 | 7.71 | 7.04 | 7.04 | 7,427,158 | 7.04 |
| 2/05/2025 | 7.42 | 7.42 | 7.25 | 7.38 | 4,069,070 | 7.38 |
| 2/04/2025 | 7.24 | 7.54 | 7.24 | 7.38 | 3,661,388 | 7.38 |
| 2/03/2025 | 7.28 | 7.45 | 7.18 | 7.35 | 6,604,595 | 7.35 |
| 1/31/2025 | 7.74 | 7.76 | 7.50 | 7.53 | 2,907,351 | 7.53 |
| 1/30/2025 | 7.44 | 7.85 | 7.42 | 7.79 | 2,548,404 | 7.79 |
| 1/29/2025 | 7.37 | 7.49 | 7.28 | 7.41 | 3,532,655 | 7.41 |
| 1/28/2025 | 7.41 | 7.63 | 7.36 | 7.36 | 5,098,589 | 7.36 |
| 1/27/2025 | 7.53 | 7.61 | 7.25 | 7.39 | 3,586,918 | 7.39 |