Under Armour Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.880	22.880	22.880	22.880	22.880	3
2026-10-19	23.680	23.680	23.680	23.680	23.680	1
2026-10-16	24.420	24.420	23.680	23.680	23.680	13
2026-10-15	23.850	23.850	23.850	23.850	23.850	632
2026-10-14	23.850	23.850	23.850	23.850	23.850	0
2026-10-13	23.850	23.850	23.850	23.850	23.850	1
2026-10-12	23.740	23.740	23.740	23.740	23.740	0
2026-10-09	23.740	23.740	23.740	23.740	23.740	1
2026-10-08	22.480	22.480	22.480	22.480	22.480	0
2026-10-07	22.480	22.480	22.480	22.480	22.480	0
2026-10-06	22.480	22.480	22.480	22.480	22.480	0
2026-10-05	22.480	22.480	22.480	22.480	22.480	2
2026-10-02	22.460	22.460	22.460	22.460	22.460	0
2026-10-01	22.460	22.460	22.460	22.460	22.460	20
2026-09-30	22.460	22.460	22.460	22.460	22.460	7
2026-09-29	22.000	22.000	21.980	21.980	21.980	20
2026-09-28	22.400	22.560	22.400	22.560	22.560	11
2026-09-25	22.760	22.760	22.760	22.760	22.760	1
2026-09-24	23.800	23.800	23.800	23.800	23.800	0
2026-09-23	23.800	23.800	23.800	23.800	23.800	0
2026-09-22	23.970	23.970	23.750	23.800	23.800	675
2026-09-21	24.990	24.990	24.990	24.990	24.990	0
2026-09-18	24.990	24.990	24.990	24.990	24.990	0
2026-09-17	24.540	24.990	24.540	24.990	24.990	1,001
2026-09-16	25.400	25.700	25.400	25.660	25.660	13
2026-09-15	24.300	24.300	24.300	24.300	24.300	0
2026-09-14	24.300	24.300	24.300	24.300	24.300	0
2026-09-11	24.300	24.300	24.300	24.300	24.300	0
2026-09-10	24.300	24.300	24.300	24.300	24.300	15
2026-09-09	24.960	24.960	24.960	24.960	24.960	1
2026-09-08	25.560	25.680	25.560	25.680	25.680	1,000
2026-09-07	25.620	25.620	25.620	25.620	25.620	0
2026-09-04	25.620	25.620	25.620	25.620	25.620	0
2026-09-03	25.620	25.620	25.620	25.620	25.620	0
2026-09-02	25.620	25.620	25.620	25.620	25.620	0
2026-09-01	25.620	25.620	25.620	25.620	25.620	0
2026-08-31	25.620	25.620	25.620	25.620	25.620	0
2026-08-28	25.620	25.620	25.620	25.620	25.620	0
2026-08-27	25.260	25.620	25.260	25.620	25.620	1,504
2026-08-26	27.600	27.600	27.600	27.600	27.600	0
2026-08-25	27.600	27.600	27.600	27.600	27.600	0
2026-08-24	27.600	27.600	27.600	27.600	27.600	0
2026-08-21	27.600	27.600	27.600	27.600	27.600	0
2026-08-20	27.600	27.600	27.600	27.600	27.600	0
2026-08-19	27.600	27.600	27.600	27.600	27.600	0
2026-08-18	27.600	27.600	27.600	27.600	27.600	0
2026-08-17	27.600	27.600	27.600	27.600	27.600	0
2026-08-14	26.800	27.600	26.800	27.600	27.600	68
2026-08-13	26.940	27.350	26.940	27.350	27.350	32
2026-08-12	26.370	26.370	26.370	26.370	26.370	11
2026-08-11	27.240	27.360	27.090	27.180	27.180	705
2026-08-10	35.750	35.750	35.750	35.750	35.750	0
2026-08-07	35.750	35.750	35.750	35.750	35.750	0
2026-08-06	35.750	35.750	35.750	35.750	35.750	0
2026-08-05	35.750	35.750	35.750	35.750	35.750	0
2026-08-04	35.750	35.750	35.750	35.750	35.750	0
2026-08-03	35.750	35.750	35.750	35.750	35.750	0
2026-07-31	35.750	35.750	35.750	35.750	35.750	0
2026-07-30	35.750	35.750	35.750	35.750	35.750	0
2026-07-29	35.750	35.750	35.750	35.750	35.750	0

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.