Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	31.990	31.990	31.990	31.990	31.990	0
2025-05-15	31.990	31.990	31.990	31.990	31.990	0
2025-05-14	31.990	31.990	31.990	31.990	31.990	0
2025-05-13	31.990	31.990	31.990	31.990	31.990	0
2025-05-12	31.990	31.990	31.990	31.990	31.990	0
2025-05-09	31.990	31.990	31.990	31.990	31.990	0
2025-05-08	31.990	31.990	31.990	31.990	31.990	0
2025-05-07	31.990	31.990	31.990	31.990	31.990	0
2025-05-06	31.990	31.990	31.990	31.990	31.990	10
2025-05-05	32.250	32.250	32.250	32.250	32.250	1,204
2025-05-02	31.000	31.000	31.000	31.000	31.000	1
2025-04-30	31.380	31.380	31.380	31.380	31.380	0
2025-04-29	31.000	31.380	31.000	31.380	31.380	14
2025-04-28	30.590	30.590	30.590	30.590	30.590	8
2025-04-25	30.900	30.930	30.780	30.780	30.780	3
2025-04-24	31.080	31.080	31.080	31.080	31.080	1
2025-04-23	32.070	32.070	31.440	31.440	31.440	71
2025-04-22	31.590	31.590	31.440	31.440	31.440	9
2025-04-17	31.460	31.460	31.220	31.220	31.220	17
2025-04-16	28.760	28.760	28.760	28.760	28.760	0
2025-04-15	28.760	28.760	28.760	28.760	28.760	0
2025-04-14	28.760	28.760	28.760	28.760	28.760	0
2025-04-11	28.740	28.760	28.740	28.760	28.760	10
2025-04-10	30.820	30.820	29.420	29.420	29.420	3
2025-04-09	31.260	31.260	31.260	31.260	31.260	6
2025-04-08	30.820	30.820	30.820	30.820	30.820	1,000
2025-04-07	29.340	29.940	29.340	29.940	29.940	6
2025-04-04	27.850	30.270	27.400	30.270	30.270	256
2025-04-03	32.080	32.080	28.880	30.280	30.280	1,257
2025-04-02	34.500	34.500	34.500	34.500	34.500	0
2025-04-01	34.620	34.620	34.500	34.500	34.500	230
2025-03-31	34.300	34.300	34.300	34.300	34.300	0
2025-03-28	34.300	34.300	34.300	34.300	34.300	7
2025-03-27	34.320	34.320	34.320	34.320	34.320	0
2025-03-26	34.320	34.320	34.320	34.320	34.320	4
2025-03-25	36.000	36.000	36.000	36.000	36.000	0
2025-03-24	36.000	36.000	36.000	36.000	36.000	0
2025-03-21	36.000	36.000	36.000	36.000	36.000	0
2025-03-20	36.000	36.000	36.000	36.000	36.000	0
2025-03-19	36.000	36.000	36.000	36.000	36.000	0
2025-03-18	36.000	36.000	36.000	36.000	36.000	100
2025-03-17	36.000	36.000	36.000	36.000	36.000	0
2025-03-14	36.000	36.000	36.000	36.000	36.000	50
2025-03-13	36.950	36.950	36.950	36.950	36.950	0
2025-03-12	36.950	36.950	36.950	36.950	36.950	0
2025-03-11	36.950	36.950	36.950	36.950	36.950	0
2025-03-10	36.950	36.950	36.950	36.950	36.950	0
2025-03-07	36.950	36.950	36.950	36.950	36.950	0
2025-03-06	36.920	36.950	36.840	36.950	36.950	25
2025-03-05	36.160	36.630	36.000	36.630	36.630	65
2025-02-28	37.560	37.560	37.560	37.560	37.560	4
2025-02-27	37.500	37.500	37.320	37.320	37.320	63
2025-02-26	37.500	37.500	37.500	37.500	37.500	2
2025-02-25	38.400	38.400	38.400	38.400	38.400	0
2025-02-24	38.400	38.400	38.400	38.400	38.400	0
2025-02-21	38.400	38.400	38.400	38.400	38.400	0
2025-02-20	38.720	38.720	38.400	38.400	38.400	104
2025-02-19	40.500	40.500	40.500	40.500	40.500	0
2025-02-18	40.500	40.500	40.500	40.500	40.500	0
2025-02-17	40.500	40.500	40.500	40.500	40.500	0

← NewerPage 7 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.