Under Armour Inc C (UA) went public on April 7, 2016, when it opened at a split-adjusted price of $41.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $6.44 | $6.61 | $6.03 | $6.44 | 17,960,237 |
February 2025 | $7.28 | $7.71 | $6.30 | $6.35 | 78,105,532 |
January 2025 | $7.58 | $7.85 | $6.96 | $7.53 | 61,221,111 |
December 2024 | $8.70 | $9.38 | $7.25 | $7.46 | 66,181,455 |
November 2024 | $7.90 | $10.62 | $7.84 | $8.77 | 78,808,978 |
October 2024 | $8.30 | $8.80 | $7.79 | $7.90 | 62,515,340 |
September 2024 | $7.38 | $8.49 | $6.34 | $8.36 | 94,262,425 |
August 2024 | $6.75 | $8.31 | $6.02 | $7.46 | 66,088,614 |
July 2024 | $6.54 | $6.96 | $6.19 | $6.79 | 51,043,307 |
June 2024 | $6.98 | $7.07 | $6.45 | $6.53 | 55,836,346 |
May 2024 | $6.51 | $6.97 | $6.11 | $6.96 | 83,938,175 |
April 2024 | $7.14 | $7.14 | $6.17 | $6.52 | 56,586,372 |
March 2024 | $8.54 | $8.63 | $6.75 | $7.14 | 77,191,773 |
February 2024 | $7.47 | $8.68 | $7.22 | $8.54 | 67,420,881 |
January 2024 | $8.29 | $8.38 | $6.92 | $7.40 | 64,117,606 |
December 2023 | $7.62 | $8.99 | $7.62 | $8.35 | 73,672,271 |
November 2023 | $6.43 | $7.82 | $6.17 | $7.66 | 75,033,679 |
October 2023 | $6.36 | $7.00 | $6.00 | $6.43 | 67,422,981 |
September 2023 | $6.98 | $7.12 | $5.86 | $6.38 | 73,318,752 |
August 2023 | $7.38 | $7.40 | $6.37 | $6.89 | 81,999,908 |
July 2023 | $6.74 | $7.76 | $6.52 | $7.42 | 52,407,353 |
June 2023 | $6.60 | $7.25 | $6.43 | $6.71 | 64,472,785 |
May 2023 | $8.01 | $8.08 | $6.42 | $6.58 | 91,271,701 |
April 2023 | $8.52 | $8.62 | $7.75 | $8.04 | 35,581,730 |
March 2023 | $8.79 | $8.98 | $7.02 | $8.53 | 82,438,747 |
