Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	35.260	35.260	34.800	34.860	34.860	32
2023-09-04	34.340	34.340	34.340	34.340	34.340	30
2023-09-01	34.400	34.400	34.400	34.400	34.400	0
2023-08-31	34.140	34.400	34.140	34.400	34.400	51
2023-08-30	33.930	33.930	33.930	33.930	33.930	0
2023-08-29	33.930	33.930	33.930	33.930	33.930	10
2023-08-28	32.370	32.370	32.370	32.370	32.370	0
2023-08-25	32.370	32.370	32.370	32.370	32.370	0
2023-08-24	32.370	32.370	32.370	32.370	32.370	0
2023-08-23	32.370	32.370	32.370	32.370	32.370	0
2023-08-22	32.610	32.610	32.100	32.370	32.370	104
2023-08-21	35.240	35.240	35.240	35.240	35.240	0
2023-08-18	35.240	35.240	35.240	35.240	35.240	0
2023-08-17	35.240	35.240	35.240	35.240	35.240	0
2023-08-16	35.240	35.240	35.240	35.240	35.240	0
2023-08-15	35.240	35.240	35.240	35.240	35.240	5
2023-08-14	35.680	35.680	35.680	35.680	35.680	2
2023-08-11	35.280	35.280	35.280	35.280	35.280	0
2023-08-10	35.280	35.280	35.280	35.280	35.280	0
2023-08-09	35.760	35.760	35.280	35.280	35.280	12
2023-08-08	34.610	34.610	34.610	34.610	34.610	1
2023-08-07	34.620	34.620	34.620	34.620	34.620	0
2023-08-04	34.620	34.620	34.620	34.620	34.620	0
2023-08-03	34.620	34.620	34.620	34.620	34.620	1
2023-08-02	35.280	35.280	35.280	35.280	35.280	0
2023-08-01	35.280	35.280	35.280	35.280	35.280	15
2023-07-31	34.590	34.590	34.590	34.590	34.590	0
2023-07-28	34.590	34.590	34.590	34.590	34.590	15
2023-07-27	35.340	35.340	34.960	34.960	34.960	2
2023-07-26	34.830	35.100	34.830	35.100	35.100	10
2023-07-25	35.000	35.000	34.500	34.500	34.500	110
2023-07-24	35.080	35.080	35.080	35.080	35.080	1
2023-07-21	36.000	36.000	36.000	36.000	36.000	0
2023-07-20	36.000	36.000	36.000	36.000	36.000	20
2023-07-19	36.460	36.460	36.460	36.460	36.460	2
2023-07-18	34.560	35.390	34.560	35.390	35.390	102
2023-07-17	34.810	34.810	34.160	34.160	34.160	11
2023-07-14	34.810	34.810	34.810	34.810	34.810	0
2023-07-13	34.810	34.810	34.810	34.810	34.810	0
2023-07-12	34.810	34.810	34.810	34.810	34.810	0
2023-07-11	34.270	34.810	34.270	34.810	34.810	46
2023-07-10	33.780	33.780	33.780	33.780	33.780	1
2023-07-07	32.640	32.640	32.640	32.640	32.640	0
2023-07-06	32.310	32.640	32.310	32.640	32.640	2
2023-07-05	33.200	33.200	33.200	33.200	33.200	0
2023-07-04	33.200	33.200	33.200	33.200	33.200	1
2023-07-03	32.500	32.500	32.500	32.500	32.500	6
2023-06-30	32.170	32.170	32.170	32.170	32.170	0
2023-06-29	32.170	32.170	32.170	32.170	32.170	7
2023-06-28	32.640	32.640	32.640	32.640	32.640	250
2023-06-27	32.550	32.550	32.550	32.550	32.550	5
2023-06-26	31.390	31.390	31.390	31.390	31.390	0
2023-06-23	31.550	31.550	31.390	31.390	31.390	131
2023-06-22	32.890	32.890	32.510	32.510	32.510	31
2023-06-21	32.950	32.970	32.650	32.650	32.650	147
2023-06-20	34.490	34.490	34.490	34.490	34.490	0
2023-06-19	34.490	34.490	34.490	34.490	34.490	0
2023-06-16	34.490	34.490	34.490	34.490	34.490	7
2023-06-15	34.360	34.360	34.360	34.360	34.360	0
2023-06-14	34.360	34.360	34.360	34.360	34.360	1

← NewerPage 14 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.