Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	42.600	42.600	41.360	41.360	41.360	4
2024-03-01	42.400	42.400	42.400	42.400	42.400	10
2024-02-29	42.600	42.600	42.600	42.600	42.600	0
2024-02-28	42.240	42.600	42.240	42.600	42.600	5
2024-02-27	41.500	41.500	41.500	41.500	41.500	10
2024-02-26	40.640	40.640	40.640	40.640	40.640	0
2024-02-23	40.720	40.720	40.200	40.640	40.640	9
2024-02-22	40.000	40.000	40.000	40.000	40.000	5
2024-02-21	38.960	38.960	38.960	38.960	38.960	5
2024-02-20	38.360	38.360	38.360	38.360	38.360	1
2024-02-19	40.000	40.000	40.000	40.000	40.000	0
2024-02-16	40.000	40.000	40.000	40.000	40.000	0
2024-02-15	42.270	42.270	40.000	40.000	40.000	10
2024-02-14	37.080	37.080	37.080	37.080	37.080	0
2024-02-09	37.080	37.080	37.080	37.080	37.080	0
2024-02-08	38.200	38.200	37.080	37.080	37.080	40
2024-02-07	37.120	37.120	37.120	37.120	37.120	20
2024-02-06	37.090	37.090	37.090	37.090	37.090	0
2024-02-05	37.090	37.090	37.090	37.090	37.090	4
2024-02-02	36.360	36.360	36.360	36.360	36.360	0
2024-02-01	36.360	36.360	36.360	36.360	36.360	0
2024-01-31	36.360	36.360	36.360	36.360	36.360	0
2024-01-30	36.360	36.360	36.360	36.360	36.360	0
2024-01-29	36.360	36.360	36.360	36.360	36.360	1
2024-01-26	36.000	36.000	36.000	36.000	36.000	0
2024-01-25	36.000	36.000	36.000	36.000	36.000	100
2024-01-24	36.920	36.920	36.920	36.920	36.920	0
2024-01-23	36.920	36.920	36.920	36.920	36.920	0
2024-01-22	36.560	36.920	36.560	36.920	36.920	101
2024-01-19	35.080	35.080	35.080	35.080	35.080	5
2024-01-18	35.040	35.040	35.040	35.040	35.040	0
2024-01-17	34.720	35.040	34.720	35.040	35.040	5
2024-01-16	37.440	37.440	37.440	37.440	37.440	0
2024-01-15	37.440	37.440	37.440	37.440	37.440	0
2024-01-12	37.440	37.440	37.440	37.440	37.440	0
2024-01-11	37.440	37.440	37.440	37.440	37.440	24
2024-01-10	38.200	38.200	38.200	38.200	38.200	0
2024-01-09	38.200	38.200	38.200	38.200	38.200	117
2024-01-08	37.000	37.000	37.000	37.000	37.000	1
2024-01-05	40.760	40.760	37.090	37.090	37.090	6
2024-01-04	40.760	40.760	40.760	40.760	40.760	0
2024-01-03	40.760	40.760	40.760	40.760	40.760	0
2024-01-02	40.760	40.760	40.760	40.760	40.760	117
2023-12-28	41.740	41.740	41.740	41.740	41.740	0
2023-12-27	41.740	41.740	41.740	41.740	41.740	1
2023-12-26	40.400	40.920	40.400	40.920	40.920	319
2023-12-22	42.520	42.520	42.520	42.520	42.520	0
2023-12-21	42.520	42.520	42.520	42.520	42.520	1
2023-12-20	39.000	39.000	39.000	39.000	39.000	0
2023-12-19	39.000	39.000	39.000	39.000	39.000	0
2023-12-18	39.000	39.000	39.000	39.000	39.000	0
2023-12-15	39.000	39.000	39.000	39.000	39.000	1
2023-12-14	39.800	39.800	39.800	39.800	39.800	50
2023-12-13	39.840	39.840	39.840	39.840	39.840	1
2023-12-12	38.760	38.760	38.760	38.760	38.760	0
2023-12-11	38.760	38.760	38.760	38.760	38.760	0
2023-12-08	38.760	38.760	38.760	38.760	38.760	0
2023-12-07	38.760	38.760	38.760	38.760	38.760	0
2023-12-06	38.760	38.760	38.760	38.760	38.760	1
2023-12-05	39.950	39.950	38.640	38.640	38.640	12

← NewerPage 12 of 19 · 1,133 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.