Under Armour, Inc. Class C Common Stock (UA)
7.3850
+0.0050 (0.07%)
Under Armour Inc is a global sportswear and apparel company that designs, develops, and markets a wide range of performance-oriented athletic gear, footwear, and accessories
The company is known for its innovative moisture-wicking fabrics and technologies that enhance athletic performance. By catering to athletes and active individuals, Under Armour aims to inspire a passion for fitness through its high-quality products and strategic partnerships with athletes, coaches, and sports teams. In addition to its core offerings, Under Armour also focuses on creating a connected fitness community through digital platforms and fitness tracking applications.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/24/2025 | 7.62 | 7.71 | 7.50 | 7.57 | 3,300,242 | 7.57 |
| 1/23/2025 | 7.56 | 7.71 | 7.44 | 7.65 | 3,430,595 | 7.65 |
| 1/22/2025 | 7.62 | 7.74 | 7.55 | 7.68 | 1,573,567 | 7.68 |
| 1/21/2025 | 7.41 | 7.69 | 7.39 | 7.62 | 3,610,983 | 7.62 |
| 1/17/2025 | 7.25 | 7.49 | 7.21 | 7.34 | 2,837,683 | 7.34 |
| 1/16/2025 | 7.20 | 7.23 | 6.96 | 7.21 | 2,938,298 | 7.21 |
| 1/15/2025 | 7.55 | 7.63 | 7.23 | 7.27 | 2,548,419 | 7.27 |
| 1/14/2025 | 7.49 | 7.56 | 7.27 | 7.33 | 2,708,983 | 7.33 |
| 1/13/2025 | 7.25 | 7.50 | 7.11 | 7.45 | 3,941,350 | 7.45 |
| 1/10/2025 | 7.18 | 7.38 | 7.13 | 7.34 | 3,433,188 | 7.34 |
| 1/08/2025 | 7.47 | 7.49 | 7.25 | 7.28 | 2,711,894 | 7.28 |
| 1/07/2025 | 7.66 | 7.75 | 7.50 | 7.53 | 3,441,304 | 7.53 |
| 1/06/2025 | 7.61 | 7.81 | 7.58 | 7.61 | 2,545,366 | 7.61 |
| 1/03/2025 | 7.33 | 7.59 | 7.27 | 7.50 | 2,346,782 | 7.50 |
| 1/02/2025 | 7.58 | 7.62 | 7.28 | 7.28 | 2,172,876 | 7.28 |
| 12/31/2024 | 7.37 | 0.00 | 7.46 | 7.46 | 0 | 7.46 |
| 12/30/2024 | 7.44 | 7.45 | 7.25 | 7.37 | 2,633,757 | 7.37 |
| 12/27/2024 | 7.59 | 7.69 | 7.49 | 7.56 | 2,029,185 | 7.56 |
| 12/26/2024 | 7.55 | 7.71 | 7.54 | 7.65 | 1,988,882 | 7.65 |
| 12/24/2024 | 7.57 | 7.62 | 7.48 | 7.58 | 1,247,734 | 7.58 |
| 12/23/2024 | 7.66 | 7.80 | 7.52 | 7.63 | 1,522,502 | 7.63 |
| 12/20/2024 | 7.52 | 7.89 | 7.45 | 7.78 | 4,527,291 | 7.78 |
| 12/19/2024 | 7.74 | 7.80 | 7.57 | 7.58 | 1,657,261 | 7.58 |
| 12/18/2024 | 7.90 | 8.00 | 7.67 | 7.69 | 3,411,798 | 7.69 |
| 12/17/2024 | 7.61 | 7.87 | 7.61 | 7.83 | 4,123,607 | 7.83 |
| 12/16/2024 | 7.99 | 7.99 | 7.62 | 7.62 | 4,691,021 | 7.62 |
| 12/13/2024 | 8.76 | 8.76 | 8.00 | 8.00 | 5,657,087 | 8.00 |
| 12/12/2024 | 9.12 | 9.12 | 8.64 | 8.70 | 5,043,749 | 8.70 |
| 12/11/2024 | 9.01 | 9.18 | 8.97 | 9.18 | 3,422,343 | 9.18 |
| 12/10/2024 | 9.10 | 9.16 | 8.97 | 8.98 | 2,776,246 | 8.98 |
| 12/09/2024 | 9.14 | 9.38 | 9.04 | 9.07 | 2,800,492 | 9.07 |
| 12/06/2024 | 9.14 | 9.30 | 9.01 | 9.05 | 2,504,652 | 9.05 |
| 12/05/2024 | 9.05 | 9.25 | 8.96 | 8.99 | 2,494,431 | 8.99 |
| 12/04/2024 | 9.02 | 9.15 | 8.93 | 9.06 | 2,380,908 | 9.06 |
| 12/03/2024 | 9.03 | 9.26 | 8.88 | 9.10 | 3,795,014 | 9.10 |
| 12/02/2024 | 8.70 | 9.27 | 8.70 | 9.13 | 4,084,907 | 9.13 |
| 11/29/2024 | 8.82 | 8.89 | 8.72 | 8.77 | 1,465,531 | 8.77 |
| 11/27/2024 | 8.82 | 9.02 | 8.73 | 8.77 | 1,974,167 | 8.77 |
| 11/26/2024 | 8.79 | 8.83 | 8.60 | 8.77 | 1,906,695 | 8.77 |
| 11/25/2024 | 8.83 | 9.03 | 8.80 | 8.91 | 3,569,751 | 8.91 |
| 11/22/2024 | 8.51 | 8.84 | 8.51 | 8.72 | 3,537,641 | 8.72 |
| 11/21/2024 | 8.34 | 8.47 | 8.22 | 8.43 | 3,937,428 | 8.43 |
| 11/20/2024 | 8.47 | 8.48 | 8.19 | 8.32 | 3,276,257 | 8.32 |
| 11/19/2024 | 8.67 | 8.72 | 8.47 | 8.57 | 4,145,307 | 8.57 |
| 11/18/2024 | 8.95 | 9.00 | 8.66 | 8.83 | 2,966,861 | 8.83 |
| 11/15/2024 | 8.93 | 9.07 | 8.63 | 8.97 | 4,430,384 | 8.97 |
| 11/14/2024 | 8.77 | 9.14 | 8.75 | 8.91 | 3,358,885 | 8.91 |
| 11/13/2024 | 8.62 | 8.91 | 8.61 | 8.79 | 3,465,716 | 8.79 |
| 11/12/2024 | 8.52 | 8.82 | 8.47 | 8.61 | 3,076,069 | 8.61 |
| 11/11/2024 | 8.94 | 8.94 | 8.46 | 8.61 | 3,155,651 | 8.61 |
| 11/08/2024 | 9.82 | 9.82 | 8.70 | 8.76 | 5,874,395 | 8.76 |
| 11/07/2024 | 9.25 | 10.62 | 9.13 | 9.94 | 17,981,148 | 9.94 |
| 11/06/2024 | 8.33 | 8.33 | 8.03 | 8.06 | 3,689,896 | 8.06 |
| 11/05/2024 | 7.93 | 8.20 | 7.84 | 8.17 | 3,209,313 | 8.17 |