Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	33.500	33.500	33.500	33.500	33.500	0
2024-05-28	33.500	33.500	33.500	33.500	33.500	3
2024-05-27	33.870	33.870	33.870	33.870	33.870	0
2024-05-24	33.870	33.870	33.870	33.870	33.870	0
2024-05-23	33.870	33.870	33.870	33.870	33.870	5
2024-05-22	34.710	34.710	34.710	34.710	34.710	5
2024-05-21	34.230	34.230	34.230	34.230	34.230	0
2024-05-20	34.230	34.230	34.230	34.230	34.230	0
2024-05-17	34.230	34.230	34.230	34.230	34.230	1
2024-05-16	33.840	33.840	33.840	33.840	33.840	1
2024-05-15	34.530	34.530	34.530	34.530	34.530	0
2024-05-14	34.530	34.530	34.530	34.530	34.530	100
2024-05-13	34.340	34.340	34.340	34.340	34.340	1
2024-05-10	33.480	33.480	33.480	33.480	33.480	0
2024-05-09	33.480	33.480	33.480	33.480	33.480	0
2024-05-08	33.480	33.480	33.480	33.480	33.480	5
2024-05-07	33.110	33.110	33.110	33.110	33.110	0
2024-05-06	33.110	33.110	33.110	33.110	33.110	0
2024-05-03	33.110	33.110	33.110	33.110	33.110	0
2024-05-02	33.110	33.110	33.110	33.110	33.110	1
2024-04-30	33.840	33.840	33.840	33.840	33.840	0
2024-04-29	33.840	33.840	33.840	33.840	33.840	0
2024-04-26	33.840	33.840	33.840	33.840	33.840	2
2024-04-25	33.630	33.630	33.630	33.630	33.630	0
2024-04-24	33.630	33.630	33.630	33.630	33.630	0
2024-04-23	33.630	33.630	33.630	33.630	33.630	0
2024-04-22	33.630	33.630	33.630	33.630	33.630	1
2024-04-19	32.600	32.600	32.600	32.600	32.600	0
2024-04-18	32.600	32.600	32.600	32.600	32.600	0
2024-04-17	32.600	32.600	32.600	32.600	32.600	0
2024-04-16	32.600	32.600	32.600	32.600	32.600	1
2024-04-15	32.310	32.310	32.310	32.310	32.310	0
2024-04-12	32.500	32.500	32.310	32.310	32.310	103
2024-04-11	32.760	32.760	32.760	32.760	32.760	0
2024-04-10	33.280	33.280	32.760	32.760	32.760	2
2024-04-09	33.210	33.210	33.210	33.210	33.210	2
2024-04-08	33.660	33.660	33.210	33.210	33.210	31
2024-04-05	33.750	33.750	33.660	33.660	33.660	34
2024-04-04	34.320	34.320	34.320	34.320	34.320	0
2024-04-03	34.320	34.320	34.320	34.320	34.320	0
2024-04-02	34.320	34.320	34.320	34.320	34.320	19
2024-04-01	34.830	34.830	34.830	34.830	34.830	0
2024-03-28	34.830	34.830	34.830	34.830	34.830	0
2024-03-27	34.830	34.830	34.830	34.830	34.830	0
2024-03-26	34.830	34.830	34.830	34.830	34.830	0
2024-03-25	34.950	34.950	34.830	34.830	34.830	9
2024-03-22	34.950	34.950	34.950	34.950	34.950	0
2024-03-21	34.950	34.950	34.950	34.950	34.950	0
2024-03-20	34.610	34.950	34.560	34.950	34.950	17
2024-03-19	39.480	39.980	35.020	35.160	35.160	221
2024-03-18	39.480	39.480	39.480	39.480	39.480	0
2024-03-15	39.480	39.480	39.480	39.480	39.480	0
2024-03-14	39.480	39.480	39.480	39.480	39.480	0
2024-03-13	39.480	39.480	39.480	39.480	39.480	5
2024-03-12	39.520	39.520	39.520	39.520	39.520	0
2024-03-11	39.560	39.560	39.520	39.520	39.520	11
2024-03-08	41.480	41.480	41.280	41.280	41.280	3
2024-03-07	40.400	40.400	40.400	40.400	40.400	0
2024-03-06	40.400	40.400	40.400	40.400	40.400	1
2024-03-05	40.960	40.960	40.960	40.960	40.960	4

← NewerPage 11 of 19 · 1,133 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.