Under Armour Inc A (UAA) went public on November 18, 2005, when it opened at a split-adjusted price of $4.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $6.30 | $6.69 | $5.30 | $5.36 | 63,599,200 |
March 2025 | $6.91 | $7.48 | $6.10 | $6.25 | 304,736,718 |
February 2025 | $8.07 | $8.65 | $6.75 | $6.81 | 222,262,173 |
January 2025 | $8.40 | $8.72 | $7.71 | $8.35 | 180,777,770 |
December 2024 | $9.72 | $10.53 | $8.05 | $8.28 | 188,005,084 |
November 2024 | $8.57 | $11.89 | $8.49 | $9.71 | 235,067,576 |
October 2024 | $8.88 | $9.58 | $8.23 | $8.55 | 250,297,070 |
September 2024 | $7.65 | $9.03 | $6.65 | $8.91 | 318,901,309 |
August 2024 | $6.95 | $8.63 | $6.17 | $7.69 | 324,737,719 |
July 2024 | $6.67 | $7.14 | $6.33 | $6.97 | 252,199,765 |
June 2024 | $7.20 | $7.28 | $6.58 | $6.67 | 173,433,822 |
May 2024 | $6.74 | $7.21 | $6.18 | $7.19 | 230,963,837 |
April 2024 | $7.39 | $7.43 | $6.43 | $6.73 | 124,517,692 |
March 2024 | $8.96 | $9.04 | $6.96 | $7.38 | 148,830,230 |
February 2024 | $7.70 | $9.08 | $7.44 | $8.96 | 150,749,291 |
January 2024 | $8.73 | $8.82 | $7.19 | $7.62 | 143,583,082 |
December 2023 | $8.11 | $9.50 | $8.09 | $8.79 | 123,488,843 |
November 2023 | $6.83 | $8.32 | $6.57 | $8.14 | 146,571,973 |
October 2023 | $6.80 | $7.57 | $6.45 | $6.85 | 142,927,427 |
September 2023 | $7.75 | $7.88 | $6.29 | $6.85 | 118,705,438 |
August 2023 | $8.00 | $8.12 | $6.99 | $7.64 | 163,747,166 |
July 2023 | $7.29 | $8.44 | $7.03 | $8.06 | 121,376,205 |
June 2023 | $7.21 | $7.95 | $6.97 | $7.22 | 139,835,005 |
May 2023 | $8.86 | $8.94 | $6.97 | $7.21 | 185,898,396 |
April 2023 | $9.50 | $9.59 | $8.56 | $8.87 | 98,688,338 |
