Under Armour Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 28.920 | 28.920 | 27.000 | 27.000 | 27.000 | 422 |
| 2025-08-08 | 30.190 | 30.190 | 26.670 | 26.790 | 26.790 | 1,305 |
| 2025-08-07 | 34.100 | 34.100 | 34.100 | 34.100 | 34.100 | 98 |
| 2025-08-06 | 36.160 | 36.160 | 36.160 | 36.160 | 36.160 | 0 |
| 2025-08-05 | 36.160 | 36.160 | 36.160 | 36.160 | 36.160 | 0 |
| 2025-08-04 | 36.160 | 36.160 | 36.160 | 36.160 | 36.160 | 0 |
| 2025-08-01 | 36.160 | 36.160 | 36.160 | 36.160 | 36.160 | 0 |
| 2025-07-31 | 36.160 | 36.160 | 36.160 | 36.160 | 36.160 | 0 |
| 2025-07-30 | 36.160 | 36.160 | 36.160 | 36.160 | 36.160 | 0 |
| 2025-07-29 | 37.440 | 37.440 | 36.160 | 36.160 | 36.160 | 6 |
| 2025-07-28 | 35.080 | 35.080 | 35.080 | 35.080 | 35.080 | 0 |
| 2025-07-25 | 35.080 | 35.080 | 35.080 | 35.080 | 35.080 | 0 |
| 2025-07-24 | 35.080 | 35.080 | 35.080 | 35.080 | 35.080 | 0 |
| 2025-07-23 | 35.080 | 35.080 | 35.080 | 35.080 | 35.080 | 0 |
| 2025-07-22 | 35.080 | 35.080 | 35.080 | 35.080 | 35.080 | 0 |
| 2025-07-21 | 35.080 | 35.080 | 35.080 | 35.080 | 35.080 | 0 |
| 2025-07-18 | 35.080 | 35.080 | 35.080 | 35.080 | 35.080 | 0 |
| 2025-07-17 | 35.080 | 35.080 | 35.080 | 35.080 | 35.080 | 0 |
| 2025-07-16 | 34.660 | 35.080 | 34.660 | 35.080 | 35.080 | 43 |
| 2025-07-15 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-07-14 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-07-11 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-07-10 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-07-09 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-07-08 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-07-07 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-07-04 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-07-03 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-07-02 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-07-01 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-06-30 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-06-27 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-06-26 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-06-25 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-06-24 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-06-23 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-06-20 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-06-18 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-06-17 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2025-06-16 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 140 |
| 2025-06-13 | 36.120 | 36.120 | 35.290 | 35.290 | 35.290 | 34 |
| 2025-06-12 | 36.360 | 36.360 | 36.360 | 36.360 | 36.360 | 0 |
| 2025-06-11 | 36.360 | 36.360 | 36.360 | 36.360 | 36.360 | 2 |
| 2025-06-10 | 36.360 | 36.360 | 36.360 | 36.360 | 36.360 | 4 |
| 2025-06-09 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 140 |
| 2025-06-06 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2025-06-05 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 1,400 |
| 2025-06-04 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2025-06-03 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 1 |
| 2025-06-02 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
| 2025-05-30 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
| 2025-05-29 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
| 2025-05-28 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
| 2025-05-27 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
| 2025-05-26 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
| 2025-05-23 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
| 2025-05-22 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
| 2025-05-21 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
| 2025-05-20 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
| 2025-05-19 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 0 |
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.