Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	31.650	31.650	31.650	31.650	31.650	25
2026-04-30	31.800	31.800	31.800	31.800	31.800	0
2026-04-29	31.800	31.800	31.800	31.800	31.800	0
2026-04-28	31.800	31.800	31.800	31.800	31.800	0
2026-04-27	31.800	31.800	31.800	31.800	31.800	0
2026-04-24	31.800	31.800	31.800	31.800	31.800	0
2026-04-23	31.800	31.800	31.800	31.800	31.800	0
2026-04-22	31.800	31.800	31.800	31.800	31.800	0
2026-04-20	31.800	31.800	31.800	31.800	31.800	0
2026-04-17	31.950	31.950	31.800	31.800	31.800	6
2026-04-16	30.270	30.270	30.270	30.270	30.270	5
2026-04-15	29.820	29.820	29.820	29.820	29.820	0
2026-04-14	29.820	29.820	29.820	29.820	29.820	0
2026-04-13	29.820	29.820	29.820	29.820	29.820	0
2026-04-10	29.820	29.820	29.820	29.820	29.820	0
2026-04-09	29.820	29.820	29.820	29.820	29.820	0
2026-04-08	29.820	29.820	29.820	29.820	29.820	1
2026-04-07	29.430	29.430	29.250	29.250	29.250	51
2026-04-06	29.430	29.430	29.430	29.430	29.430	0
2026-04-02	29.430	29.430	29.430	29.430	29.430	0
2026-04-01	29.430	29.430	29.430	29.430	29.430	0
2026-03-31	29.430	29.430	29.430	29.430	29.430	0
2026-03-30	29.430	29.430	29.430	29.430	29.430	0
2026-03-27	29.430	29.430	29.430	29.430	29.430	100
2026-03-26	30.000	30.000	30.000	30.000	30.000	0
2026-03-25	30.000	30.000	30.000	30.000	30.000	0
2026-03-24	30.000	30.000	30.000	30.000	30.000	0
2026-03-23	30.000	30.000	30.000	30.000	30.000	5
2026-03-20	30.650	30.650	30.650	30.650	30.650	5
2026-03-19	33.160	33.160	33.160	33.160	33.160	0
2026-03-18	33.160	33.160	33.160	33.160	33.160	0
2026-03-17	33.160	33.160	33.160	33.160	33.160	0
2026-03-16	33.160	33.160	33.160	33.160	33.160	100
2026-03-13	33.000	33.000	33.000	33.000	33.000	0
2026-03-12	32.000	33.000	32.000	33.000	33.000	195
2026-03-11	32.730	32.730	32.730	32.730	32.730	6
2026-03-10	32.000	32.000	32.000	32.000	32.000	5
2026-03-09	32.230	32.230	31.830	31.830	31.830	7
2026-03-06	38.120	38.120	38.120	38.120	38.120	0
2026-03-05	38.120	38.120	38.120	38.120	38.120	0
2026-03-04	38.120	38.120	38.120	38.120	38.120	0
2026-03-03	38.120	38.120	38.120	38.120	38.120	0
2026-03-02	38.120	38.120	38.120	38.120	38.120	0
2026-02-27	38.120	38.120	38.120	38.120	38.120	0
2026-02-26	36.360	38.120	36.360	38.120	38.120	9
2026-02-25	38.680	38.680	38.680	38.680	38.680	6
2026-02-24	38.720	38.840	38.720	38.840	38.840	130
2026-02-23	37.620	37.620	37.620	37.620	37.620	1
2026-02-20	37.240	37.240	37.240	37.240	37.240	5
2026-02-19	39.420	39.420	38.680	38.680	38.680	2
2026-02-18	36.510	40.120	36.510	39.660	39.660	38
2026-02-13	35.380	36.510	35.380	36.510	36.510	6
2026-02-12	39.990	39.990	35.080	35.490	35.490	13
2026-02-11	34.240	35.160	34.240	35.160	35.160	2
2026-02-10	38.040	38.040	38.040	38.040	38.040	0
2026-02-09	38.040	38.040	38.040	38.040	38.040	0
2026-02-06	34.480	38.040	34.480	38.040	38.040	48
2026-02-05	33.540	33.540	33.540	33.540	33.540	16
2026-02-04	34.200	34.200	34.200	34.200	34.200	16
2026-02-03	32.780	32.780	32.780	32.780	32.780	0

← NewerPage 3 of 19 · 1,134 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.