Under Armour Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 44.650 | 44.650 | 44.650 | 44.650 | 44.650 | 0 |
| 2024-08-21 | 43.840 | 44.650 | 43.840 | 44.650 | 44.650 | 25 |
| 2024-08-20 | 43.700 | 43.700 | 43.700 | 43.700 | 43.700 | 1,000 |
| 2024-08-19 | 42.730 | 43.080 | 42.730 | 42.920 | 42.920 | 1,405 |
| 2024-08-16 | 51.990 | 51.990 | 51.990 | 51.990 | 51.990 | 0 |
| 2024-08-15 | 51.990 | 51.990 | 51.990 | 51.990 | 51.990 | 0 |
| 2024-08-14 | 51.990 | 51.990 | 51.990 | 51.990 | 51.990 | 0 |
| 2024-08-13 | 51.990 | 51.990 | 51.990 | 51.990 | 51.990 | 0 |
| 2024-08-12 | 51.990 | 51.990 | 51.990 | 51.990 | 51.990 | 0 |
| 2024-08-09 | 51.990 | 51.990 | 51.990 | 51.990 | 51.990 | 0 |
| 2024-08-08 | 41.600 | 51.990 | 41.480 | 51.990 | 51.990 | 4 |
| 2024-08-07 | 35.920 | 35.920 | 35.920 | 35.920 | 35.920 | 0 |
| 2024-08-06 | 35.920 | 35.920 | 35.920 | 35.920 | 35.920 | 0 |
| 2024-08-05 | 35.920 | 35.920 | 35.920 | 35.920 | 35.920 | 15 |
| 2024-08-02 | 36.260 | 36.260 | 36.260 | 36.260 | 36.260 | 1 |
| 2024-08-01 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 0 |
| 2024-07-31 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 0 |
| 2024-07-30 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 0 |
| 2024-07-29 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 3 |
| 2024-07-26 | 35.970 | 35.970 | 35.970 | 35.970 | 35.970 | 0 |
| 2024-07-25 | 35.970 | 35.970 | 35.970 | 35.970 | 35.970 | 0 |
| 2024-07-24 | 35.970 | 35.970 | 35.970 | 35.970 | 35.970 | 0 |
| 2024-07-23 | 35.970 | 35.970 | 35.970 | 35.970 | 35.970 | 0 |
| 2024-07-22 | 35.970 | 35.970 | 35.970 | 35.970 | 35.970 | 330 |
| 2024-07-19 | 36.440 | 36.440 | 36.430 | 36.430 | 36.430 | 13 |
| 2024-07-18 | 34.950 | 34.950 | 34.950 | 34.950 | 34.950 | 0 |
| 2024-07-17 | 34.950 | 34.950 | 34.950 | 34.950 | 34.950 | 30 |
| 2024-07-16 | 35.100 | 35.100 | 34.950 | 34.950 | 34.950 | 30 |
| 2024-07-15 | 36.120 | 36.120 | 36.120 | 36.120 | 36.120 | 0 |
| 2024-07-12 | 36.120 | 36.120 | 36.120 | 36.120 | 36.120 | 0 |
| 2024-07-11 | 36.120 | 36.120 | 36.120 | 36.120 | 36.120 | 0 |
| 2024-07-10 | 36.120 | 36.120 | 36.120 | 36.120 | 36.120 | 50 |
| 2024-07-09 | 36.060 | 36.060 | 36.060 | 36.060 | 36.060 | 0 |
| 2024-07-08 | 36.000 | 36.060 | 36.000 | 36.060 | 36.060 | 61 |
| 2024-07-05 | 34.520 | 34.520 | 34.520 | 34.520 | 34.520 | 5 |
| 2024-07-04 | 34.560 | 34.560 | 33.930 | 34.540 | 34.540 | 93 |
| 2024-07-03 | 36.320 | 36.320 | 36.320 | 36.320 | 36.320 | 0 |
| 2024-07-02 | 36.480 | 36.480 | 36.280 | 36.320 | 36.320 | 4 |
| 2024-07-01 | 37.280 | 37.280 | 37.280 | 37.280 | 37.280 | 0 |
| 2024-06-28 | 37.280 | 37.280 | 37.280 | 37.280 | 37.280 | 0 |
| 2024-06-27 | 37.280 | 37.280 | 37.280 | 37.280 | 37.280 | 0 |
| 2024-06-26 | 37.280 | 37.280 | 37.280 | 37.280 | 37.280 | 0 |
| 2024-06-25 | 37.280 | 37.280 | 37.280 | 37.280 | 37.280 | 1 |
| 2024-06-24 | 37.400 | 37.400 | 37.400 | 37.400 | 37.400 | 10 |
| 2024-06-21 | 37.240 | 37.350 | 37.200 | 37.350 | 37.350 | 25 |
| 2024-06-20 | 37.160 | 37.160 | 37.160 | 37.160 | 37.160 | 5 |
| 2024-06-19 | 35.620 | 35.620 | 35.620 | 35.620 | 35.620 | 0 |
| 2024-06-18 | 35.620 | 35.620 | 35.620 | 35.620 | 35.620 | 0 |
| 2024-06-17 | 35.620 | 35.620 | 35.620 | 35.620 | 35.620 | 1 |
| 2024-06-14 | 35.760 | 35.760 | 35.760 | 35.760 | 35.760 | 0 |
| 2024-06-13 | 35.760 | 35.760 | 35.760 | 35.760 | 35.760 | 0 |
| 2024-06-12 | 36.360 | 36.360 | 35.760 | 35.760 | 35.760 | 2 |
| 2024-06-11 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | 0 |
| 2024-06-10 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | 0 |
| 2024-06-07 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | 0 |
| 2024-06-06 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | 0 |
| 2024-06-05 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | 0 |
| 2024-06-04 | 35.730 | 35.730 | 35.480 | 35.480 | 35.480 | 3 |
| 2024-06-03 | 36.020 | 36.020 | 35.880 | 35.880 | 35.880 | 4,400 |
| 2024-05-31 | 34.010 | 36.280 | 34.010 | 36.270 | 36.270 | 18 |
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.