Under Armour Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	39.300	39.300	39.300	39.300	39.300	0
2022-09-16	39.300	39.300	39.300	39.300	39.300	0
2022-09-15	39.300	39.300	39.300	39.300	39.300	1
2022-09-14	39.900	39.900	39.900	39.900	39.900	1
2022-09-13	40.080	40.190	39.420	39.420	39.420	5
2022-09-12	38.950	38.950	38.950	38.950	38.950	0
2022-09-09	38.950	38.950	38.950	38.950	38.950	0
2022-09-08	38.950	38.950	38.950	38.950	38.950	0
2022-09-06	38.950	38.950	38.950	38.950	38.950	1
2022-09-05	38.960	38.960	38.960	38.960	38.960	0
2022-09-02	38.960	38.960	38.960	38.960	38.960	1
2022-09-01	38.760	38.760	38.760	38.760	38.760	0
2022-08-31	38.760	38.760	38.760	38.760	38.760	0
2022-08-30	38.760	38.760	38.760	38.760	38.760	0
2022-08-29	38.760	38.760	38.760	38.760	38.760	1
2022-08-26	39.240	39.410	39.240	39.410	39.410	6
2022-08-25	43.000	43.000	43.000	43.000	43.000	0
2022-08-24	43.000	43.000	43.000	43.000	43.000	0
2022-08-23	43.000	43.000	43.000	43.000	43.000	0
2022-08-22	43.000	43.000	43.000	43.000	43.000	0
2022-08-19	44.780	44.780	42.660	43.000	43.000	14
2022-08-18	46.020	46.020	45.800	45.800	45.800	13
2022-08-17	47.800	47.800	47.800	47.800	47.800	1
2022-08-16	47.090	47.800	47.030	47.800	47.800	46
2022-08-15	46.310	46.310	46.310	46.310	46.310	45
2022-08-12	44.200	44.200	44.200	44.200	44.200	0
2022-08-11	44.200	44.200	44.200	44.200	44.200	0
2022-08-10	44.200	44.200	44.200	44.200	44.200	5
2022-08-09	44.610	44.610	44.610	44.610	44.610	0
2022-08-08	45.010	45.390	44.610	44.610	44.610	60
2022-08-05	39.500	39.500	39.500	39.500	39.500	0
2022-08-04	39.500	39.500	39.500	39.500	39.500	0
2022-08-03	39.500	39.500	39.500	39.500	39.500	1
2022-08-02	40.130	40.130	40.130	40.130	40.130	0
2022-08-01	40.130	40.130	40.130	40.130	40.130	0
2022-07-29	40.130	40.130	40.130	40.130	40.130	0
2022-07-28	40.130	40.130	40.130	40.130	40.130	0
2022-07-27	40.130	40.130	40.130	40.130	40.130	0
2022-07-26	40.130	40.130	40.130	40.130	40.130	0
2022-07-25	40.130	40.130	40.130	40.130	40.130	0
2022-07-22	40.130	40.130	40.130	40.130	40.130	0
2022-07-21	40.130	40.130	40.130	40.130	40.130	0
2022-07-20	40.130	40.130	40.130	40.130	40.130	0
2022-07-19	40.130	40.130	40.130	40.130	40.130	0
2022-07-18	40.130	40.130	40.130	40.130	40.130	0
2022-07-15	40.130	40.130	40.130	40.130	40.130	0
2022-07-14	40.130	40.130	40.130	40.130	40.130	0
2022-07-13	40.130	40.130	40.130	40.130	40.130	0
2022-07-12	40.130	40.130	40.130	40.130	40.130	0
2022-07-11	40.130	40.130	40.130	40.130	40.130	0
2022-07-08	40.130	40.130	40.130	40.130	40.130	0
2022-07-07	40.130	40.130	40.130	40.130	40.130	0
2022-07-06	40.130	40.130	40.130	40.130	40.130	0
2022-07-05	40.130	40.130	40.130	40.130	40.130	0
2022-07-04	40.130	40.130	40.130	40.130	40.130	46
2022-07-01	40.510	41.360	39.960	40.200	40.200	1,536
2022-06-30	40.000	40.000	39.670	39.670	39.670	12
2022-06-29	43.600	43.600	43.600	43.600	43.600	0
2022-06-28	43.600	43.600	43.600	43.600	43.600	0
2022-06-27	43.300	43.600	43.300	43.600	43.600	52

← NewerPage 18 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.