Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	32.780	32.780	32.780	32.780	32.780	0
2026-01-30	32.780	32.780	32.780	32.780	32.780	0
2026-01-29	32.780	32.780	32.780	32.780	32.780	0
2026-01-28	32.780	32.780	32.780	32.780	32.780	0
2026-01-27	32.780	32.780	32.780	32.780	32.780	0
2026-01-26	32.780	32.780	32.780	32.780	32.780	0
2026-01-23	32.780	32.780	32.780	32.780	32.780	0
2026-01-22	32.170	32.790	32.170	32.780	32.780	103
2026-01-21	30.980	31.820	30.980	31.820	31.820	1,011
2026-01-20	28.800	28.800	28.800	28.800	28.800	0
2026-01-19	28.800	28.800	28.800	28.800	28.800	0
2026-01-16	28.800	28.800	28.800	28.800	28.800	0
2026-01-15	28.800	28.800	28.800	28.800	28.800	0
2026-01-14	28.800	28.800	28.800	28.800	28.800	0
2026-01-13	28.800	28.800	28.800	28.800	28.800	34
2026-01-12	28.640	28.900	28.640	28.900	28.900	13
2026-01-09	29.600	29.600	29.600	29.600	29.600	0
2026-01-08	29.600	29.600	29.600	29.600	29.600	0
2026-01-07	30.000	30.000	29.600	29.600	29.600	26
2026-01-06	28.230	28.230	28.230	28.230	28.230	0
2026-01-05	28.230	28.230	28.230	28.230	28.230	1
2026-01-02	27.730	27.870	26.830	27.800	27.800	112
2025-12-30	26.100	27.450	26.100	27.450	27.450	132
2025-12-29	24.700	25.200	24.700	25.150	25.150	413
2025-12-26	24.190	24.700	24.190	24.700	24.700	4
2025-12-23	24.700	24.700	24.340	24.340	24.340	2
2025-12-22	23.840	24.160	23.840	24.160	24.160	151
2025-12-19	23.840	23.840	23.840	23.840	23.840	5
2025-12-18	23.900	23.900	23.900	23.900	23.900	2
2025-12-17	22.480	22.480	22.480	22.480	22.480	0
2025-12-16	22.480	22.480	22.480	22.480	22.480	0
2025-12-15	21.600	22.520	21.600	22.480	22.480	153
2025-12-12	22.540	22.540	22.400	22.400	22.400	2
2025-12-11	22.920	22.920	22.920	22.920	22.920	1
2025-12-10	23.200	23.260	23.200	23.260	23.260	11
2025-12-09	22.800	22.800	22.640	22.640	22.640	14
2025-12-08	23.840	23.840	22.860	22.860	22.860	339
2025-12-05	23.560	23.560	23.560	23.560	23.560	100
2025-12-04	23.730	23.730	23.730	23.730	23.730	1
2025-12-03	23.550	23.550	23.550	23.550	23.550	20
2025-12-02	23.930	23.930	23.930	23.930	23.930	0
2025-12-01	23.930	23.930	23.930	23.930	23.930	0
2025-11-28	23.930	23.930	23.930	23.930	23.930	0
2025-11-27	23.930	23.930	23.930	23.930	23.930	1
2025-11-26	24.040	24.040	23.850	23.980	23.980	3
2025-11-25	23.120	23.120	23.120	23.120	23.120	1
2025-11-24	22.050	22.050	22.050	22.050	22.050	1
2025-11-21	22.220	22.220	22.220	22.220	22.220	1
2025-11-19	21.840	21.840	21.840	21.840	21.840	1
2025-11-18	21.600	21.600	21.600	21.600	21.600	5
2025-11-17	22.720	22.720	21.900	21.900	21.900	33
2025-11-14	23.020	23.020	23.020	23.020	23.020	1
2025-11-13	24.380	24.380	23.620	23.620	23.620	400
2025-11-12	24.360	24.360	24.360	24.360	24.360	1
2025-11-11	22.650	22.650	22.650	22.650	22.650	4
2025-11-10	23.020	23.020	23.020	23.020	23.020	8
2025-11-07	23.600	23.600	23.600	23.600	23.600	1
2025-11-06	23.140	23.520	23.140	23.520	23.520	9
2025-11-05	23.280	23.280	23.140	23.140	23.140	10
2025-11-04	23.280	23.280	23.280	23.280	23.280	1

← NewerPage 4 of 19 · 1,135 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.