Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	37.910	37.910	37.910	37.910	37.910	0
2023-12-01	37.910	37.910	37.910	37.910	37.910	0
2023-11-30	37.910	37.910	37.910	37.910	37.910	10
2023-11-29	37.800	37.800	37.800	37.800	37.800	1
2023-11-28	36.080	36.080	36.080	36.080	36.080	3
2023-11-27	35.560	35.560	35.560	35.560	35.560	0
2023-11-24	35.560	35.560	35.560	35.560	35.560	3
2023-11-23	35.320	35.320	35.320	35.320	35.320	0
2023-11-22	35.320	35.320	35.320	35.320	35.320	0
2023-11-21	35.320	35.320	35.320	35.320	35.320	0
2023-11-20	36.050	36.050	35.320	35.320	35.320	40
2023-11-17	36.050	36.050	36.050	36.050	36.050	10
2023-11-16	34.840	35.320	34.840	35.320	35.320	4
2023-11-14	33.780	33.780	33.780	33.780	33.780	0
2023-11-13	33.780	33.780	33.780	33.780	33.780	0
2023-11-10	33.150	33.780	33.150	33.780	33.780	175
2023-11-09	34.580	34.680	34.400	34.400	34.400	202
2023-11-08	33.780	33.780	33.780	33.780	33.780	0
2023-11-07	33.780	33.780	33.780	33.780	33.780	0
2023-11-06	33.780	33.780	33.780	33.780	33.780	0
2023-11-03	33.780	33.780	33.780	33.780	33.780	0
2023-11-01	33.780	33.780	33.780	33.780	33.780	0
2023-10-31	33.780	33.780	33.780	33.780	33.780	0
2023-10-30	33.780	33.780	33.780	33.780	33.780	0
2023-10-27	33.780	33.780	33.780	33.780	33.780	0
2023-10-26	33.780	33.780	33.780	33.780	33.780	0
2023-10-25	33.780	33.780	33.780	33.780	33.780	0
2023-10-24	33.780	33.780	33.780	33.780	33.780	7
2023-10-23	34.500	34.500	34.500	34.500	34.500	0
2023-10-20	34.500	34.500	34.500	34.500	34.500	50
2023-10-19	34.770	34.770	34.770	34.770	34.770	1
2023-10-18	34.600	34.600	34.600	34.600	34.600	1
2023-10-17	34.500	34.600	34.500	34.600	34.600	80
2023-10-16	32.520	32.520	32.520	32.520	32.520	3
2023-10-13	31.620	31.620	31.620	31.620	31.620	1
2023-10-11	32.110	32.110	32.110	32.110	32.110	0
2023-10-10	32.110	32.110	32.110	32.110	32.110	0
2023-10-09	32.560	32.560	32.110	32.110	32.110	2
2023-10-06	31.920	31.920	31.920	31.920	31.920	1
2023-10-05	31.440	31.440	31.440	31.440	31.440	0
2023-10-04	31.440	31.440	31.440	31.440	31.440	2
2023-10-03	31.850	31.850	31.850	31.850	31.850	0
2023-10-02	31.850	31.850	31.850	31.850	31.850	0
2023-09-29	30.810	31.850	30.810	31.850	31.850	2
2023-09-28	30.810	30.810	30.810	30.810	30.810	1
2023-09-27	29.940	29.940	29.900	29.900	29.900	57
2023-09-26	30.000	30.120	29.940	29.940	29.940	204
2023-09-25	32.730	32.730	32.730	32.730	32.730	0
2023-09-22	32.730	32.730	32.730	32.730	32.730	0
2023-09-21	32.730	32.730	32.730	32.730	32.730	0
2023-09-20	32.730	32.730	32.730	32.730	32.730	0
2023-09-19	32.730	32.730	32.730	32.730	32.730	0
2023-09-18	32.730	32.730	32.730	32.730	32.730	0
2023-09-15	32.730	32.730	32.730	32.730	32.730	0
2023-09-14	32.730	32.730	32.730	32.730	32.730	0
2023-09-13	32.730	32.730	32.730	32.730	32.730	0
2023-09-12	32.730	32.730	32.730	32.730	32.730	10
2023-09-11	34.080	34.080	34.080	34.080	34.080	1
2023-09-08	34.200	34.200	34.200	34.200	34.200	1
2023-09-06	35.550	35.550	34.060	34.060	34.060	42

← NewerPage 13 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.