Under Armour Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 1 |
| 2025-10-31 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 1 |
| 2025-10-30 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 1 |
| 2025-10-29 | 24.620 | 24.620 | 24.000 | 24.000 | 24.000 | 7 |
| 2025-10-28 | 24.780 | 24.780 | 24.450 | 24.450 | 24.450 | 67 |
| 2025-10-27 | 24.670 | 25.290 | 24.670 | 25.200 | 25.200 | 40 |
| 2025-10-24 | 25.180 | 25.180 | 25.180 | 25.180 | 25.180 | 16 |
| 2025-10-23 | 25.060 | 25.060 | 25.060 | 25.060 | 25.060 | 4 |
| 2025-10-22 | 24.820 | 24.820 | 24.820 | 24.820 | 24.820 | 4 |
| 2025-10-21 | 25.040 | 25.040 | 25.040 | 25.040 | 25.040 | 15 |
| 2025-10-20 | 25.260 | 25.260 | 24.800 | 24.800 | 24.800 | 51 |
| 2025-10-17 | 25.140 | 25.140 | 25.140 | 25.140 | 25.140 | 1 |
| 2025-10-16 | 25.920 | 25.920 | 25.920 | 25.920 | 25.920 | 1 |
| 2025-10-15 | 25.860 | 25.860 | 25.670 | 25.670 | 25.670 | 21 |
| 2025-10-14 | 26.120 | 26.210 | 26.120 | 26.210 | 26.210 | 6 |
| 2025-10-13 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 1 |
| 2025-10-10 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 1 |
| 2025-10-09 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 4 |
| 2025-10-08 | 26.090 | 26.090 | 25.590 | 25.590 | 25.590 | 26 |
| 2025-10-07 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 1 |
| 2025-10-06 | 25.990 | 26.130 | 25.780 | 25.780 | 25.780 | 32 |
| 2025-10-03 | 26.460 | 26.460 | 26.460 | 26.460 | 26.460 | 2 |
| 2025-10-02 | 26.340 | 26.340 | 26.340 | 26.340 | 26.340 | 60 |
| 2025-10-01 | 25.970 | 26.070 | 25.900 | 26.070 | 26.070 | 22 |
| 2025-09-30 | 25.710 | 25.710 | 25.710 | 25.710 | 25.710 | 1 |
| 2025-09-29 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2025-09-26 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 186 |
| 2025-09-25 | 25.000 | 25.050 | 25.000 | 25.050 | 25.050 | 6 |
| 2025-09-24 | 24.990 | 25.140 | 24.990 | 25.140 | 25.140 | 100 |
| 2025-09-23 | 25.520 | 25.520 | 24.990 | 24.990 | 24.990 | 141 |
| 2025-09-22 | 25.880 | 25.880 | 25.150 | 25.150 | 25.150 | 89 |
| 2025-09-19 | 25.620 | 25.620 | 25.620 | 25.620 | 25.620 | 100 |
| 2025-09-18 | 25.860 | 25.890 | 25.860 | 25.890 | 25.890 | 21 |
| 2025-09-17 | 25.890 | 25.920 | 25.890 | 25.920 | 25.920 | 2 |
| 2025-09-16 | 25.530 | 25.530 | 25.440 | 25.440 | 25.440 | 2 |
| 2025-09-15 | 25.800 | 25.800 | 25.600 | 25.600 | 25.600 | 8 |
| 2025-09-12 | 26.000 | 26.000 | 25.700 | 25.800 | 25.800 | 79 |
| 2025-09-11 | 26.490 | 26.520 | 26.490 | 26.490 | 26.490 | 4 |
| 2025-09-10 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 10 |
| 2025-09-09 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 1 |
| 2025-09-08 | 26.580 | 26.580 | 26.400 | 26.400 | 26.400 | 7 |
| 2025-09-05 | 27.260 | 27.260 | 26.820 | 26.820 | 26.820 | 14 |
| 2025-09-04 | 26.400 | 27.030 | 26.400 | 27.030 | 27.030 | 10 |
| 2025-09-03 | 26.970 | 26.970 | 26.940 | 26.940 | 26.940 | 187 |
| 2025-09-02 | 27.060 | 27.060 | 27.060 | 27.060 | 27.060 | 1 |
| 2025-09-01 | 27.030 | 27.030 | 27.030 | 27.030 | 27.030 | 0 |
| 2025-08-29 | 26.970 | 27.030 | 26.970 | 27.030 | 27.030 | 4 |
| 2025-08-28 | 27.730 | 27.730 | 26.500 | 26.500 | 26.500 | 6 |
| 2025-08-27 | 27.060 | 27.450 | 27.060 | 27.450 | 27.450 | 1 |
| 2025-08-26 | 27.060 | 27.060 | 27.060 | 27.060 | 27.060 | 1 |
| 2025-08-25 | 27.090 | 27.090 | 27.090 | 27.090 | 27.090 | 1 |
| 2025-08-22 | 27.570 | 27.570 | 27.570 | 27.570 | 27.570 | 1 |
| 2025-08-21 | 27.720 | 27.720 | 26.910 | 27.030 | 27.030 | 22 |
| 2025-08-20 | 27.900 | 27.900 | 27.800 | 27.800 | 27.800 | 200 |
| 2025-08-19 | 30.740 | 30.740 | 27.780 | 27.780 | 27.780 | 204 |
| 2025-08-18 | 27.660 | 27.660 | 27.450 | 27.450 | 27.450 | 113 |
| 2025-08-15 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 5 |
| 2025-08-14 | 25.650 | 25.650 | 25.620 | 25.620 | 25.620 | 6 |
| 2025-08-13 | 26.730 | 26.730 | 26.730 | 26.730 | 26.730 | 1 |
| 2025-08-12 | 26.790 | 26.790 | 26.220 | 26.220 | 26.220 | 154 |
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.