Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.000 | 5.040 | 4.810 | 4.810 | 4.810 | 10,162 |
| 2024-05-27 | 5.100 | 5.110 | 4.990 | 5.000 | 5.000 | 1,301 |
| 2024-05-24 | 5.120 | 5.120 | 5.040 | 5.050 | 5.050 | 1,495 |
| 2024-05-23 | 5.490 | 5.490 | 5.020 | 5.070 | 5.070 | 10,949 |
| 2024-05-22 | 5.310 | 5.490 | 5.240 | 5.490 | 5.490 | 17,159 |
| 2024-05-21 | 5.460 | 6.450 | 5.250 | 6.450 | 6.450 | 6,263 |
| 2024-05-20 | 5.610 | 5.610 | 5.400 | 5.400 | 5.400 | 15,688 |
| 2024-05-17 | 5.710 | 5.710 | 5.540 | 5.550 | 5.550 | 23,816 |
| 2024-05-16 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 4,562 |
| 2024-05-15 | 6.070 | 6.070 | 5.660 | 5.720 | 5.720 | 17,813 |
| 2024-05-14 | 5.830 | 6.140 | 5.830 | 5.930 | 5.930 | 27,977 |
| 2024-05-13 | 5.670 | 5.920 | 5.600 | 5.810 | 5.810 | 22,768 |
| 2024-05-10 | 6.120 | 6.120 | 5.650 | 5.650 | 5.650 | 185,306 |
| 2024-05-09 | 6.190 | 6.290 | 6.190 | 6.290 | 6.290 | 855 |
| 2024-05-08 | 6.430 | 6.430 | 6.130 | 6.170 | 6.170 | 9,027 |
| 2024-05-07 | 6.430 | 6.470 | 6.400 | 6.410 | 6.410 | 10,442 |
| 2024-05-06 | 6.410 | 6.460 | 6.380 | 6.430 | 6.430 | 7,427 |
| 2024-05-03 | 6.320 | 6.320 | 6.200 | 6.250 | 6.250 | 11,821 |
| 2024-05-02 | 6.630 | 6.630 | 6.140 | 6.180 | 6.180 | 16,091 |
| 2024-04-30 | 6.350 | 6.620 | 6.270 | 6.620 | 6.620 | 26,401 |
| 2024-04-29 | 6.270 | 6.410 | 6.260 | 6.410 | 6.410 | 11,957 |
| 2024-04-26 | 6.190 | 6.260 | 6.170 | 6.200 | 6.200 | 399 |
| 2024-04-25 | 5.870 | 6.000 | 5.870 | 5.960 | 5.960 | 1,861 |
| 2024-04-24 | 5.960 | 6.030 | 5.960 | 6.020 | 6.020 | 2,684 |
| 2024-04-23 | 5.990 | 6.030 | 5.920 | 5.950 | 5.950 | 8,180 |
| 2024-04-22 | 6.040 | 6.040 | 5.830 | 5.910 | 5.910 | 12,597 |
| 2024-04-19 | 6.160 | 6.160 | 5.960 | 5.960 | 5.960 | 12,922 |
| 2024-04-18 | 6.270 | 6.270 | 6.140 | 6.190 | 6.190 | 11,385 |
| 2024-04-17 | 6.330 | 6.330 | 6.240 | 6.240 | 6.240 | 3,133 |
| 2024-04-16 | 6.300 | 6.360 | 6.190 | 6.330 | 6.330 | 4,452 |
| 2024-04-15 | 6.490 | 6.530 | 6.270 | 6.270 | 6.270 | 1,496 |
| 2024-04-12 | 6.650 | 6.650 | 6.440 | 6.460 | 6.460 | 2,165 |
| 2024-04-11 | 6.480 | 6.660 | 6.480 | 6.660 | 6.660 | 10,890 |
| 2024-04-10 | 6.820 | 6.820 | 6.530 | 6.620 | 6.620 | 11,908 |
| 2024-04-09 | 6.620 | 6.800 | 6.610 | 6.800 | 6.800 | 22,622 |
| 2024-04-08 | 6.500 | 6.610 | 6.500 | 6.610 | 6.610 | 4,635 |
| 2024-04-05 | 6.410 | 6.460 | 6.410 | 6.420 | 6.420 | 1,044 |
| 2024-04-04 | 6.530 | 6.610 | 6.390 | 6.430 | 6.430 | 3,784 |
| 2024-04-03 | 6.660 | 6.660 | 6.490 | 6.530 | 6.530 | 50,718 |
| 2024-04-02 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 457 |
| 2024-04-01 | 6.710 | 6.710 | 6.590 | 6.700 | 6.700 | 219 |
| 2024-03-28 | 6.810 | 6.900 | 6.720 | 6.730 | 6.730 | 961 |
| 2024-03-27 | 6.750 | 6.750 | 6.350 | 6.700 | 6.700 | 8,873 |
| 2024-03-26 | 6.770 | 6.770 | 6.710 | 6.710 | 6.710 | 6,947 |
| 2024-03-25 | 6.770 | 6.790 | 6.690 | 6.770 | 6.770 | 5,946 |
| 2024-03-22 | 6.750 | 6.800 | 6.730 | 6.790 | 6.790 | 1,813 |
| 2024-03-21 | 7.120 | 7.120 | 6.820 | 6.900 | 6.900 | 3,314 |
| 2024-03-20 | 6.260 | 7.130 | 6.260 | 7.130 | 7.130 | 10,493 |
| 2024-03-19 | 6.580 | 6.580 | 6.420 | 6.510 | 6.510 | 2,911 |
| 2024-03-18 | 6.550 | 6.580 | 6.410 | 6.560 | 6.560 | 4,786 |
| 2024-03-15 | 6.460 | 6.530 | 6.450 | 6.500 | 6.500 | 35,375 |
| 2024-03-14 | 6.490 | 6.490 | 6.410 | 6.460 | 6.460 | 14,711 |
| 2024-03-13 | 6.480 | 6.670 | 6.480 | 6.490 | 6.490 | 14,625 |
| 2024-03-12 | 6.850 | 6.850 | 6.370 | 6.400 | 6.400 | 13,180 |
| 2024-03-11 | 6.770 | 6.860 | 6.720 | 6.720 | 6.720 | 80,961 |
| 2024-03-08 | 6.850 | 6.970 | 6.720 | 6.750 | 6.750 | 56,961 |
| 2024-03-07 | 6.760 | 6.780 | 6.690 | 6.730 | 6.730 | 15,111 |
| 2024-03-06 | 6.790 | 6.810 | 6.560 | 6.650 | 6.650 | 7,024 |
| 2024-03-05 | 6.670 | 6.670 | 6.490 | 6.570 | 6.570 | 16,080 |
| 2024-03-04 | 7.210 | 7.220 | 6.700 | 6.720 | 6.720 | 16,228 |
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.