Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7.260 | 7.260 | 7.060 | 7.170 | 7.170 | 11,168 |
| 2024-02-29 | 7.300 | 7.370 | 7.200 | 7.260 | 7.260 | 5,080 |
| 2024-02-28 | 7.610 | 7.610 | 7.260 | 7.260 | 7.260 | 12,313 |
| 2024-02-27 | 7.240 | 7.680 | 6.950 | 7.610 | 7.610 | 30,824 |
| 2024-02-26 | 7.840 | 8.280 | 7.840 | 8.280 | 8.280 | 6,215 |
| 2024-02-23 | 7.720 | 7.830 | 7.680 | 7.790 | 7.790 | 5,685 |
| 2024-02-22 | 7.860 | 7.860 | 7.670 | 7.680 | 7.680 | 4,866 |
| 2024-02-21 | 7.850 | 7.850 | 7.560 | 7.620 | 7.620 | 5,579 |
| 2024-02-20 | 7.920 | 8.020 | 7.850 | 7.940 | 7.940 | 84,698 |
| 2024-02-19 | 8.520 | 8.520 | 8.290 | 8.480 | 8.480 | 144 |
| 2024-02-16 | 8.730 | 8.730 | 8.480 | 8.570 | 8.570 | 701 |
| 2024-02-15 | 8.910 | 8.910 | 8.660 | 8.670 | 8.670 | 2,265 |
| 2024-02-14 | 8.520 | 8.720 | 8.480 | 8.720 | 8.720 | 2,704 |
| 2024-02-09 | 8.380 | 8.500 | 8.360 | 8.410 | 8.410 | 6,548 |
| 2024-02-08 | 8.280 | 8.280 | 8.160 | 8.270 | 8.270 | 1,099 |
| 2024-02-07 | 7.940 | 8.160 | 7.940 | 8.110 | 8.110 | 10,204 |
| 2024-02-06 | 7.860 | 7.960 | 7.800 | 7.960 | 7.960 | 12,047 |
| 2024-02-05 | 8.180 | 8.180 | 7.860 | 7.890 | 7.890 | 693 |
| 2024-02-02 | 7.880 | 8.050 | 7.710 | 8.050 | 8.050 | 15,910 |
| 2024-02-01 | 8.160 | 8.160 | 7.880 | 7.880 | 7.880 | 5,727 |
| 2024-01-31 | 8.480 | 8.480 | 8.080 | 8.080 | 8.080 | 846 |
| 2024-01-30 | 8.430 | 8.640 | 8.280 | 8.310 | 8.310 | 486 |
| 2024-01-29 | 8.160 | 8.470 | 8.160 | 8.430 | 8.430 | 4,933 |
| 2024-01-26 | 8.070 | 8.260 | 8.060 | 8.160 | 8.160 | 2,165 |
| 2024-01-25 | 8.340 | 8.340 | 8.100 | 8.130 | 8.130 | 4,896 |
| 2024-01-24 | 8.570 | 8.630 | 8.170 | 8.170 | 8.170 | 2,015 |
| 2024-01-23 | 8.660 | 8.660 | 8.440 | 8.490 | 8.490 | 239 |
| 2024-01-22 | 8.200 | 8.750 | 8.200 | 8.540 | 8.540 | 3,140 |
| 2024-01-19 | 7.900 | 8.200 | 7.900 | 8.200 | 8.200 | 335 |
| 2024-01-18 | 8.050 | 8.130 | 8.050 | 8.070 | 8.070 | 698 |
| 2024-01-17 | 8.330 | 8.330 | 8.000 | 8.050 | 8.050 | 1,903 |
| 2024-01-16 | 8.270 | 8.400 | 8.090 | 8.330 | 8.330 | 1,345 |
| 2024-01-15 | 8.330 | 8.330 | 8.220 | 8.330 | 8.330 | 2,328 |
| 2024-01-12 | 8.400 | 8.530 | 8.370 | 8.510 | 8.510 | 3,872 |
| 2024-01-11 | 9.100 | 9.100 | 8.500 | 8.500 | 8.500 | 9,233 |
| 2024-01-10 | 8.700 | 9.440 | 8.700 | 9.110 | 9.110 | 7,492 |
| 2024-01-09 | 8.820 | 8.890 | 8.730 | 8.830 | 8.830 | 15,624 |
| 2024-01-08 | 9.170 | 9.590 | 9.150 | 9.590 | 9.590 | 3,896 |
| 2024-01-05 | 8.990 | 9.270 | 8.990 | 9.170 | 9.170 | 1,338 |
| 2024-01-04 | 9.320 | 9.320 | 8.960 | 9.120 | 9.120 | 210,407 |
| 2024-01-03 | 9.450 | 9.450 | 9.070 | 9.130 | 9.130 | 13,920 |
| 2024-01-02 | 9.590 | 9.650 | 9.470 | 9.510 | 9.510 | 9,526 |
| 2023-12-28 | 10.260 | 10.410 | 10.090 | 10.300 | 10.300 | 4,743 |
| 2023-12-27 | 10.180 | 10.490 | 10.040 | 10.230 | 10.230 | 7,643 |
| 2023-12-26 | 9.370 | 10.200 | 9.370 | 10.180 | 10.180 | 16,499 |
| 2023-12-22 | 9.350 | 9.540 | 9.290 | 9.500 | 9.500 | 15,720 |
| 2023-12-21 | 9.640 | 9.710 | 9.470 | 9.690 | 9.690 | 221,247 |
| 2023-12-20 | 9.920 | 9.990 | 9.530 | 9.530 | 9.530 | 16,601 |
| 2023-12-19 | 9.550 | 10.060 | 9.550 | 10.060 | 10.060 | 6,939 |
| 2023-12-18 | 9.880 | 10.000 | 9.490 | 9.750 | 9.750 | 1,584 |
| 2023-12-15 | 9.380 | 9.760 | 9.340 | 9.680 | 9.680 | 15,889 |
| 2023-12-14 | 8.470 | 9.380 | 8.470 | 9.380 | 9.380 | 16,213 |
| 2023-12-13 | 8.030 | 8.650 | 8.030 | 8.650 | 8.650 | 669 |
| 2023-12-12 | 8.150 | 8.250 | 8.120 | 8.200 | 8.200 | 4,718 |
| 2023-12-11 | 8.170 | 8.170 | 7.900 | 7.980 | 7.980 | 608 |
| 2023-12-08 | 8.020 | 8.260 | 7.890 | 8.010 | 8.010 | 7,747 |
| 2023-12-07 | 7.740 | 7.860 | 7.690 | 7.860 | 7.860 | 577 |
| 2023-12-06 | 7.780 | 7.960 | 7.740 | 7.760 | 7.760 | 6,710 |
| 2023-12-05 | 8.070 | 8.070 | 7.670 | 7.680 | 7.680 | 12,202 |
| 2023-12-04 | 8.000 | 8.090 | 8.000 | 8.090 | 8.090 | 1,092 |
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.