Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	35.750	35.750	35.750	35.750	35.750	0
2026-07-27	35.750	35.750	35.750	35.750	35.750	3
2026-07-24	36.240	36.240	36.240	36.240	36.240	0
2026-07-23	36.240	36.240	36.240	36.240	36.240	0
2026-07-22	36.240	36.240	36.240	36.240	36.240	0
2026-07-21	36.240	36.240	36.240	36.240	36.240	1
2026-07-20	37.200	37.200	37.200	37.200	37.200	0
2026-07-17	37.200	37.200	37.200	37.200	37.200	3
2026-07-16	35.500	35.500	35.500	35.500	35.500	40
2026-07-15	34.500	34.500	34.500	34.500	34.500	3
2026-07-14	33.840	33.840	33.840	33.840	33.840	0
2026-07-13	33.840	33.840	33.840	33.840	33.840	0
2026-07-10	33.840	33.840	33.840	33.840	33.840	1
2026-07-09	33.960	33.960	33.960	33.960	33.960	0
2026-07-08	33.960	33.960	33.960	33.960	33.960	0
2026-07-07	33.960	33.960	33.960	33.960	33.960	6
2026-07-06	34.600	34.600	34.600	34.600	34.600	1
2026-07-03	31.590	31.590	31.590	31.590	31.590	0
2026-07-02	31.590	31.590	31.590	31.590	31.590	0
2026-07-01	31.590	31.590	31.590	31.590	31.590	0
2026-06-30	31.590	31.590	31.590	31.590	31.590	8
2026-06-29	29.310	29.310	29.310	29.310	29.310	0
2026-06-26	29.310	29.310	29.310	29.310	29.310	0
2026-06-25	29.310	29.310	29.310	29.310	29.310	0
2026-06-24	29.310	29.310	29.310	29.310	29.310	0
2026-06-23	29.310	29.310	29.310	29.310	29.310	0
2026-06-22	29.310	29.310	29.310	29.310	29.310	1
2026-06-19	29.700	29.700	29.700	29.700	29.700	0
2026-06-18	29.700	29.700	29.700	29.700	29.700	40
2026-06-17	28.860	28.860	28.860	28.860	28.860	0
2026-06-16	28.860	28.860	28.860	28.860	28.860	0
2026-06-15	28.860	28.860	28.860	28.860	28.860	0
2026-06-12	28.860	28.860	28.860	28.860	28.860	0
2026-06-11	28.860	28.860	28.860	28.860	28.860	0
2026-06-10	28.860	28.860	28.860	28.860	28.860	0
2026-06-09	28.860	28.860	28.860	28.860	28.860	20
2026-06-08	27.240	28.470	27.240	28.470	28.470	137
2026-06-05	27.240	27.240	27.240	27.240	27.240	0
2026-06-03	27.240	27.240	27.240	27.240	27.240	0
2026-06-02	27.240	27.240	27.240	27.240	27.240	0
2026-06-01	27.240	27.240	27.240	27.240	27.240	1
2026-05-29	28.700	28.700	28.700	28.700	28.700	0
2026-05-28	28.700	28.700	28.700	28.700	28.700	0
2026-05-27	28.050	28.800	28.050	28.700	28.700	253
2026-05-26	25.410	25.410	25.410	25.410	25.410	0
2026-05-25	25.410	25.410	25.410	25.410	25.410	0
2026-05-22	25.410	25.410	25.410	25.410	25.410	0
2026-05-21	25.410	25.410	25.410	25.410	25.410	4
2026-05-20	25.410	25.410	25.410	25.410	25.410	0
2026-05-19	25.410	25.410	25.410	25.410	25.410	0
2026-05-18	25.410	25.410	25.410	25.410	25.410	0
2026-05-15	25.410	25.410	25.410	25.410	25.410	17
2026-05-14	24.890	24.890	24.890	24.890	24.890	0
2026-05-13	24.000	24.980	24.000	24.890	24.890	43
2026-05-12	26.480	26.480	23.400	23.750	23.750	7,628
2026-05-11	31.650	31.650	31.650	31.650	31.650	0
2026-05-08	31.650	31.650	31.650	31.650	31.650	0
2026-05-07	31.650	31.650	31.650	31.650	31.650	0
2026-05-06	31.650	31.650	31.650	31.650	31.650	0
2026-05-05	31.650	31.650	31.650	31.650	31.650	0

← NewerPage 2 of 3 · 128 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.