Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	47.010	47.010	47.010	47.010	47.010	0
2022-12-13	47.010	47.010	47.010	47.010	47.010	0
2022-12-12	47.010	47.010	47.010	47.010	47.010	20
2022-12-09	43.200	43.200	43.200	43.200	43.200	0
2022-12-08	43.200	43.200	43.200	43.200	43.200	0
2022-12-07	43.200	43.200	43.200	43.200	43.200	0
2022-12-06	43.200	43.200	43.200	43.200	43.200	0
2022-12-05	43.200	43.200	43.200	43.200	43.200	0
2022-12-02	43.200	43.200	43.200	43.200	43.200	0
2022-12-01	43.200	43.200	43.200	43.200	43.200	0
2022-11-30	43.200	43.200	43.200	43.200	43.200	0
2022-11-29	43.200	43.200	43.200	43.200	43.200	0
2022-11-28	43.200	43.200	43.200	43.200	43.200	0
2022-11-25	43.200	43.200	43.200	43.200	43.200	0
2022-11-24	43.200	43.200	43.200	43.200	43.200	0
2022-11-23	43.200	43.200	43.200	43.200	43.200	0
2022-11-22	43.200	43.200	43.200	43.200	43.200	0
2022-11-21	43.200	43.200	43.200	43.200	43.200	0
2022-11-18	43.200	43.200	43.200	43.200	43.200	0
2022-11-17	43.200	43.200	43.200	43.200	43.200	0
2022-11-16	43.200	43.200	43.200	43.200	43.200	0
2022-11-14	43.200	43.200	43.200	43.200	43.200	0
2022-11-11	41.410	43.200	41.410	43.200	43.200	3
2022-11-10	36.200	36.200	36.200	36.200	36.200	0
2022-11-09	36.200	36.200	36.200	36.200	36.200	0
2022-11-08	36.200	36.200	36.200	36.200	36.200	50
2022-11-07	36.500	36.500	36.500	36.500	36.500	20
2022-11-04	36.250	36.790	36.250	36.790	36.790	500
2022-11-03	33.900	33.900	33.900	33.900	33.900	0
2022-11-01	33.900	33.900	33.900	33.900	33.900	0
2022-10-31	33.900	33.900	33.900	33.900	33.900	0
2022-10-28	33.900	33.900	33.900	33.900	33.900	0
2022-10-27	33.900	33.900	33.900	33.900	33.900	500
2022-10-26	31.710	31.710	31.710	31.710	31.710	0
2022-10-25	31.710	31.710	31.710	31.710	31.710	0
2022-10-24	31.710	31.710	31.710	31.710	31.710	0
2022-10-21	31.710	31.710	31.710	31.710	31.710	0
2022-10-20	32.370	32.370	31.710	31.710	31.710	12
2022-10-19	33.790	33.790	33.420	33.420	33.420	11
2022-10-18	33.800	33.800	33.800	33.800	33.800	0
2022-10-17	33.600	34.110	33.600	33.800	33.800	7
2022-10-14	31.270	31.270	31.270	31.270	31.270	0
2022-10-13	31.270	31.270	31.270	31.270	31.270	0
2022-10-11	31.270	31.270	31.270	31.270	31.270	0
2022-10-10	31.270	31.270	31.270	31.270	31.270	0
2022-10-07	31.270	31.270	31.270	31.270	31.270	0
2022-10-06	31.270	31.270	31.270	31.270	31.270	0
2022-10-05	31.270	31.270	31.270	31.270	31.270	0
2022-10-04	31.270	31.270	31.270	31.270	31.270	0
2022-10-03	32.100	32.100	31.270	31.270	31.270	6
2022-09-30	34.400	34.400	31.260	31.260	31.260	15
2022-09-29	37.430	37.430	37.430	37.430	37.430	0
2022-09-28	37.430	37.430	37.430	37.430	37.430	4
2022-09-27	34.400	34.400	34.400	34.400	34.400	0
2022-09-26	34.400	34.400	34.400	34.400	34.400	0
2022-09-23	34.400	34.400	34.400	34.400	34.400	2
2022-09-22	36.430	36.430	35.000	35.000	35.000	50
2022-09-21	37.720	37.720	37.720	37.720	37.720	0
2022-09-20	37.960	37.960	37.720	37.720	37.720	14
2022-09-19	39.300	39.300	39.300	39.300	39.300	0

← NewerPage 17 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.