Under Armour Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 41.700 | 41.700 | 41.700 | 41.700 | 41.700 | 0 |
| 2022-06-23 | 41.840 | 41.840 | 41.700 | 41.700 | 41.700 | 22 |
| 2022-06-22 | 42.070 | 42.070 | 41.510 | 41.510 | 41.510 | 5 |
| 2022-06-21 | 41.520 | 41.520 | 41.440 | 41.440 | 41.440 | 34 |
| 2022-06-20 | 44.960 | 44.960 | 44.960 | 44.960 | 44.960 | 0 |
| 2022-06-17 | 44.960 | 44.960 | 44.960 | 44.960 | 44.960 | 0 |
| 2022-06-15 | 44.960 | 44.960 | 44.960 | 44.960 | 44.960 | 13 |
| 2022-06-14 | 45.150 | 45.150 | 45.150 | 45.150 | 45.150 | 2 |
| 2022-06-13 | 45.800 | 45.800 | 45.800 | 45.800 | 45.800 | 22 |
| 2022-06-10 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 16 |
| 2022-06-09 | 48.850 | 48.850 | 48.850 | 48.850 | 48.850 | 3 |
| 2022-06-07 | 49.370 | 49.370 | 49.000 | 49.000 | 49.000 | 28 |
| 2022-05-31 | 44.170 | 45.790 | 44.170 | 45.790 | 45.790 | 9 |
| 2022-05-26 | 44.000 | 44.000 | 43.960 | 43.960 | 43.960 | 11 |
| 2022-05-25 | 42.190 | 42.620 | 42.190 | 42.620 | 42.620 | 9 |
| 2022-05-23 | 40.400 | 40.960 | 40.390 | 40.960 | 40.960 | 263 |
| 2022-05-20 | 41.030 | 41.200 | 39.800 | 40.480 | 40.480 | 302 |
| 2022-05-09 | 49.770 | 50.400 | 49.400 | 49.400 | 49.400 | 1,413 |
| 2022-05-06 | 50.800 | 50.800 | 49.450 | 49.770 | 49.770 | 2,616 |
| 2022-05-02 | 71.540 | 71.540 | 71.540 | 71.540 | 71.540 | 5 |
| 2022-04-27 | 69.580 | 69.580 | 69.580 | 69.580 | 69.580 | 5 |
| 2022-04-22 | 69.790 | 69.790 | 69.370 | 69.370 | 69.370 | 2 |
| 2022-04-20 | 71.330 | 71.330 | 70.700 | 70.700 | 70.700 | 69 |
| 2022-04-01 | 72.650 | 72.650 | 72.650 | 72.650 | 72.650 | 2 |
| 2022-03-28 | 76.020 | 76.020 | 75.330 | 75.330 | 75.330 | 29 |
| 2022-03-11 | 71.050 | 71.700 | 71.050 | 71.700 | 71.700 | 26 |
| 2022-03-08 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 2 |
| 2022-03-03 | 74.800 | 74.800 | 74.800 | 74.800 | 74.800 | 3 |
| 2022-02-25 | 79.120 | 79.120 | 77.520 | 77.520 | 77.520 | 5 |
| 2022-02-14 | 79.120 | 79.120 | 79.120 | 79.120 | 79.120 | 4 |
| 2022-02-11 | 87.880 | 87.880 | 79.920 | 81.020 | 81.020 | 107 |
| 2022-02-10 | 91.060 | 91.060 | 91.060 | 91.060 | 91.060 | 5 |
| 2022-02-09 | 91.060 | 91.060 | 91.060 | 91.060 | 91.060 | 1 |
| 2022-02-08 | 86.760 | 86.760 | 86.760 | 86.760 | 86.760 | 33 |
| 2022-02-01 | 84.350 | 86.310 | 84.350 | 84.800 | 84.800 | 5 |
| 2022-01-31 | 83.920 | 83.920 | 83.920 | 83.920 | 83.920 | 1 |
| 2022-01-25 | 86.310 | 86.310 | 86.310 | 86.310 | 86.310 | 3 |
| 2022-01-24 | 87.090 | 89.750 | 87.090 | 89.750 | 89.750 | 208 |
| 2022-01-21 | 89.250 | 89.250 | 88.150 | 88.150 | 88.150 | 400 |
| 2022-01-19 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 20 |
| 2022-01-18 | 89.280 | 89.280 | 89.280 | 89.280 | 89.280 | 1 |
| 2022-01-17 | 88.290 | 90.160 | 88.290 | 88.430 | 88.430 | 45 |
| 2022-01-14 | 91.000 | 91.000 | 88.740 | 88.740 | 88.740 | 332 |
| 2022-01-13 | 93.390 | 93.390 | 91.550 | 91.950 | 91.950 | 751 |
| 2022-01-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4 |
| 2022-01-04 | 105.00 | 105.00 | 103.00 | 104.20 | 104.20 | 10 |
| 2022-01-03 | 103.00 | 103.00 | 102.55 | 102.55 | 102.55 | 45 |
| 2021-12-20 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | 2 |
| 2021-12-02 | 109.60 | 112.86 | 109.11 | 112.86 | 112.86 | 2,702 |
| 2021-11-25 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | 2 |
| 2021-11-24 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | 1 |
| 2021-11-08 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | 1 |
| 2021-11-03 | 129.11 | 129.11 | 125.56 | 125.56 | 125.56 | 1,534 |
| 2021-10-26 | 101.99 | 103.03 | 101.99 | 103.03 | 103.03 | 35 |
← NewerPage 19 of 19 · 1,134 trading days
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.