Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	40.500	40.500	40.500	40.500	40.500	0
2025-02-13	40.500	40.500	40.500	40.500	40.500	0
2025-02-12	40.500	40.500	40.500	40.500	40.500	0
2025-02-11	40.500	40.500	40.500	40.500	40.500	0
2025-02-10	40.500	40.500	40.500	40.500	40.500	0
2025-02-07	40.500	40.500	40.500	40.500	40.500	2
2025-02-06	45.320	45.320	41.000	41.000	41.000	103
2025-02-05	42.600	42.600	42.600	42.600	42.600	0
2025-02-04	42.270	42.600	42.270	42.600	42.600	21
2025-02-03	44.000	44.000	44.000	44.000	44.000	0
2025-01-31	44.000	44.000	44.000	44.000	44.000	0
2025-01-30	44.000	44.000	44.000	44.000	44.000	0
2025-01-29	44.000	44.000	44.000	44.000	44.000	0
2025-01-28	44.000	44.000	44.000	44.000	44.000	3
2025-01-27	44.000	44.000	44.000	44.000	44.000	2
2025-01-24	44.510	44.510	44.510	44.510	44.510	25
2025-01-23	45.920	45.920	45.920	45.920	45.920	0
2025-01-22	45.920	45.920	45.920	45.920	45.920	0
2025-01-21	45.000	45.920	45.000	45.920	45.920	26
2025-01-20	45.590	45.590	45.590	45.590	45.590	0
2025-01-17	45.590	45.590	45.590	45.590	45.590	0
2025-01-16	45.590	45.590	45.590	45.590	45.590	0
2025-01-15	45.590	45.590	45.590	45.590	45.590	0
2025-01-14	45.590	45.590	45.590	45.590	45.590	0
2025-01-13	45.590	45.590	45.590	45.590	45.590	0
2025-01-10	45.590	45.590	45.590	45.590	45.590	0
2025-01-09	45.590	45.590	45.590	45.590	45.590	0
2025-01-08	45.590	45.590	45.590	45.590	45.590	0
2025-01-07	45.590	45.590	45.590	45.590	45.590	0
2025-01-06	45.590	45.590	45.590	45.590	45.590	0
2025-01-03	45.590	45.590	45.590	45.590	45.590	1
2025-01-02	45.300	45.300	45.000	45.000	45.000	4
2024-12-30	47.100	47.100	47.100	47.100	47.100	0
2024-12-27	47.100	47.100	47.100	47.100	47.100	0
2024-12-26	47.100	47.100	47.100	47.100	47.100	0
2024-12-23	47.100	47.100	47.100	47.100	47.100	10
2024-12-20	46.650	46.650	46.650	46.650	46.650	40
2024-12-19	47.150	47.150	47.150	47.150	47.150	0
2024-12-18	47.150	47.150	47.150	47.150	47.150	0
2024-12-17	47.150	47.150	47.150	47.150	47.150	0
2024-12-16	47.410	47.410	47.140	47.150	47.150	8
2024-12-13	52.000	52.000	52.000	52.000	52.000	6
2024-12-12	54.540	54.540	54.540	54.540	54.540	0
2024-12-11	54.540	54.540	54.540	54.540	54.540	0
2024-12-10	54.540	54.540	54.540	54.540	54.540	3
2024-12-09	54.660	54.660	54.660	54.660	54.660	0
2024-12-06	54.660	54.660	54.660	54.660	54.660	0
2024-12-05	54.660	54.660	54.660	54.660	54.660	0
2024-12-04	55.320	55.320	54.660	54.660	54.660	51
2024-12-03	55.250	55.250	55.250	55.250	55.250	0
2024-12-02	55.250	55.250	55.250	55.250	55.250	2
2024-11-29	52.400	52.400	52.400	52.400	52.400	1
2024-11-28	52.000	52.000	52.000	52.000	52.000	0
2024-11-27	52.000	52.000	52.000	52.000	52.000	52
2024-11-26	52.200	52.200	52.200	52.200	52.200	0
2024-11-25	52.200	52.200	52.200	52.200	52.200	40
2024-11-22	50.300	50.300	50.300	50.300	50.300	10
2024-11-21	48.700	48.900	48.200	48.800	48.800	13
2024-11-19	49.800	49.800	49.800	49.800	49.800	4
2024-11-18	50.800	50.850	50.800	50.850	50.850	22

← NewerPage 8 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.