Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.520 | 4.680 | 4.520 | 4.670 | 4.670 | 3,454 |
| 2024-08-19 | 4.490 | 4.530 | 4.470 | 4.470 | 4.470 | 1,520 |
| 2024-08-16 | 4.480 | 4.490 | 4.420 | 4.470 | 4.470 | 26,353 |
| 2024-08-15 | 4.400 | 4.480 | 4.370 | 4.480 | 4.480 | 4,767 |
| 2024-08-14 | 4.500 | 4.500 | 4.270 | 4.330 | 4.330 | 4,794 |
| 2024-08-13 | 4.240 | 4.540 | 4.240 | 4.450 | 4.450 | 12,476 |
| 2024-08-12 | 4.270 | 4.290 | 4.120 | 4.190 | 4.190 | 3,008 |
| 2024-08-09 | 3.900 | 4.490 | 3.880 | 4.280 | 4.280 | 20,614 |
| 2024-08-08 | 3.970 | 4.050 | 3.970 | 4.020 | 4.020 | 4,362 |
| 2024-08-07 | 4.110 | 4.140 | 3.930 | 3.930 | 3.930 | 5,212 |
| 2024-08-06 | 4.490 | 4.490 | 4.000 | 4.020 | 4.020 | 11,741 |
| 2024-08-05 | 4.000 | 4.280 | 3.960 | 4.110 | 4.110 | 46,934 |
| 2024-08-02 | 4.190 | 4.360 | 4.120 | 4.360 | 4.360 | 5,920 |
| 2024-08-01 | 4.760 | 4.760 | 4.370 | 4.420 | 4.420 | 11,988 |
| 2024-07-31 | 4.590 | 4.820 | 4.590 | 4.710 | 4.710 | 70,770 |
| 2024-07-30 | 4.650 | 4.650 | 4.510 | 4.560 | 4.560 | 30,585 |
| 2024-07-29 | 4.710 | 4.730 | 4.580 | 4.600 | 4.600 | 876 |
| 2024-07-26 | 4.640 | 4.720 | 4.630 | 4.700 | 4.700 | 23,023 |
| 2024-07-25 | 4.460 | 4.660 | 4.380 | 4.600 | 4.600 | 4,218 |
| 2024-07-24 | 4.510 | 4.520 | 4.450 | 4.460 | 4.460 | 7,211 |
| 2024-07-23 | 4.910 | 4.910 | 4.600 | 4.760 | 4.760 | 1,801 |
| 2024-07-22 | 4.570 | 4.600 | 4.450 | 4.600 | 4.600 | 222 |
| 2024-07-19 | 4.610 | 4.610 | 4.450 | 4.500 | 4.500 | 5,607 |
| 2024-07-18 | 5.020 | 5.060 | 4.560 | 4.590 | 4.590 | 8,647 |
| 2024-07-17 | 4.910 | 5.020 | 4.800 | 4.990 | 4.990 | 184,032 |
| 2024-07-16 | 4.670 | 4.800 | 4.640 | 4.800 | 4.800 | 13,063 |
| 2024-07-15 | 4.740 | 4.740 | 4.600 | 4.600 | 4.600 | 864 |
| 2024-07-12 | 4.550 | 4.680 | 4.550 | 4.680 | 4.680 | 2,983 |
| 2024-07-11 | 4.180 | 4.580 | 4.180 | 4.530 | 4.530 | 7,611 |
| 2024-07-10 | 4.230 | 4.230 | 4.110 | 4.120 | 4.120 | 9,281 |
| 2024-07-09 | 4.470 | 4.470 | 4.140 | 4.240 | 4.240 | 52,819 |
| 2024-07-08 | 5.000 | 5.000 | 4.390 | 4.460 | 4.460 | 1,649 |
| 2024-07-05 | 4.310 | 4.390 | 4.290 | 4.290 | 4.290 | 24,210 |
| 2024-07-04 | 4.420 | 4.420 | 4.370 | 4.410 | 4.410 | 653 |
| 2024-07-03 | 4.560 | 4.560 | 4.400 | 4.420 | 4.420 | 3,659 |
| 2024-07-02 | 4.570 | 4.590 | 4.500 | 4.560 | 4.560 | 1,328 |
| 2024-07-01 | 4.530 | 4.530 | 4.440 | 4.440 | 4.440 | 4,987 |
| 2024-06-28 | 4.600 | 4.600 | 4.470 | 4.530 | 4.530 | 11,103 |
| 2024-06-27 | 4.520 | 4.640 | 4.510 | 4.600 | 4.600 | 2,259 |
| 2024-06-26 | 4.420 | 4.560 | 4.420 | 4.540 | 4.540 | 2,634 |
| 2024-06-25 | 4.520 | 4.520 | 4.340 | 4.340 | 4.340 | 13,746 |
| 2024-06-24 | 4.350 | 4.560 | 4.350 | 4.520 | 4.520 | 8,966 |
| 2024-06-21 | 4.280 | 4.290 | 4.180 | 4.290 | 4.290 | 8,073 |
| 2024-06-20 | 4.380 | 4.380 | 4.230 | 4.280 | 4.280 | 23,591 |
| 2024-06-19 | 4.310 | 4.400 | 4.180 | 4.290 | 4.290 | 1,111 |
| 2024-06-18 | 4.490 | 4.500 | 4.400 | 4.400 | 4.400 | 10,408 |
| 2024-06-17 | 4.500 | 4.500 | 4.360 | 4.480 | 4.480 | 6,503 |
| 2024-06-14 | 4.500 | 4.500 | 4.350 | 4.380 | 4.380 | 18,027 |
| 2024-06-13 | 4.840 | 4.840 | 4.500 | 4.500 | 4.500 | 14,107 |
| 2024-06-12 | 4.850 | 4.980 | 4.850 | 4.870 | 4.870 | 1,136 |
| 2024-06-11 | 4.700 | 4.750 | 4.650 | 4.720 | 4.720 | 14,592 |
| 2024-06-10 | 4.630 | 4.800 | 4.580 | 4.800 | 4.800 | 7,430 |
| 2024-06-07 | 4.740 | 4.740 | 4.560 | 4.580 | 4.580 | 21,958 |
| 2024-06-06 | 4.660 | 4.760 | 4.590 | 4.720 | 4.720 | 8,604 |
| 2024-06-05 | 5.000 | 5.000 | 4.650 | 4.660 | 4.660 | 1,252 |
| 2024-06-04 | 4.700 | 4.780 | 4.700 | 4.740 | 4.740 | 62,381 |
| 2024-06-03 | 4.860 | 4.890 | 4.660 | 4.680 | 4.680 | 27,917 |
| 2024-05-31 | 4.770 | 4.850 | 4.750 | 4.780 | 4.780 | 7,709 |
| 2024-05-29 | 4.900 | 4.900 | 4.760 | 4.760 | 4.760 | 1,609 |
| 2024-05-28 | 5.000 | 5.040 | 4.810 | 4.810 | 4.810 | 10,162 |
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.