Unity Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	7.600	7.950	7.210	7.210	7.210	9,589
2023-11-30	7.550	7.550	7.210	7.210	7.210	2,259
2023-11-29	7.370	7.680	7.320	7.490	7.490	9,449
2023-11-28	6.880	7.110	6.850	7.110	7.110	3,776
2023-11-27	7.220	7.220	6.880	6.880	6.880	906
2023-11-24	6.960	7.070	6.950	7.070	7.070	1,870
2023-11-23	6.800	7.230	6.710	7.230	7.230	1,477
2023-11-22	6.870	7.080	6.870	7.050	7.050	5,423
2023-11-21	7.150	7.180	6.920	7.000	7.000	6,735
2023-11-20	7.310	7.310	7.110	7.200	7.200	10,899
2023-11-17	6.860	7.160	6.850	7.160	7.160	2,007
2023-11-16	7.100	7.100	6.950	7.010	7.010	11,639
2023-11-14	6.800	7.140	6.800	7.100	7.100	15,512
2023-11-13	6.500	6.940	6.500	6.860	6.860	41,029
2023-11-10	6.250	6.630	5.390	6.630	6.630	16,540
2023-11-09	6.600	6.600	6.250	6.250	6.250	2,717
2023-11-08	6.600	6.670	6.400	6.400	6.400	2,171
2023-11-07	6.420	6.640	6.340	6.510	6.510	21,809
2023-11-06	6.800	6.950	6.270	6.290	6.290	13,461
2023-11-03	6.500	6.840	6.500	6.790	6.790	4,572
2023-11-01	6.540	6.540	6.130	6.210	6.210	19,524
2023-10-31	6.420	6.450	6.410	6.410	6.410	597
2023-10-30	6.520	6.520	6.250	6.290	6.290	2,715
2023-10-27	6.310	6.480	6.310	6.390	6.390	2,285
2023-10-26	6.410	6.490	6.380	6.490	6.490	1,845
2023-10-25	6.730	6.830	6.440	6.450	6.450	16,273
2023-10-24	6.570	6.910	6.570	6.760	6.760	2,942
2023-10-23	6.750	6.750	6.530	6.600	6.600	8,140
2023-10-20	6.980	6.980	6.800	6.870	6.870	1,036
2023-10-19	7.060	7.060	6.920	6.980	6.980	832
2023-10-18	7.470	7.470	6.960	6.960	6.960	1,950
2023-10-17	7.290	7.320	7.240	7.320	7.320	397,640
2023-10-16	7.240	7.240	6.980	7.180	7.180	3,017
2023-10-13	7.500	7.500	7.150	7.150	7.150	11,859
2023-10-11	7.600	7.630	7.580	7.590	7.590	625
2023-10-10	7.940	8.000	7.570	7.650	7.650	3,817
2023-10-09	7.620	7.620	7.510	7.590	7.590	2,193
2023-10-06	7.400	7.830	7.310	7.800	7.800	5,679
2023-10-05	7.500	7.500	7.390	7.450	7.450	2,643
2023-10-04	7.670	7.670	7.500	7.560	7.560	1,801
2023-10-03	7.680	7.680	7.510	7.510	7.510	6,347
2023-10-02	7.990	7.990	7.720	7.720	7.720	286,073
2023-09-29	7.900	7.980	7.860	7.900	7.900	501
2023-09-28	7.670	7.790	7.580	7.780	7.780	317
2023-09-27	7.580	7.820	7.580	7.670	7.670	4,579
2023-09-26	7.620	7.750	7.580	7.580	7.580	1,897
2023-09-25	8.050	8.050	7.700	7.780	7.780	15,365
2023-09-22	7.870	7.970	7.830	7.900	7.900	785
2023-09-21	8.000	8.000	7.810	7.870	7.870	112,240
2023-09-20	8.230	8.290	8.130	8.230	8.230	699
2023-09-19	8.350	8.370	8.090	8.370	8.370	2,295
2023-09-18	8.750	8.750	7.900	8.180	8.180	63,758
2023-09-15	8.770	8.930	8.660	8.760	8.760	2,589
2023-09-14	8.950	9.100	8.660	8.760	8.760	3,473
2023-09-13	9.750	9.750	8.880	9.080	9.080	4,011
2023-09-12	9.370	9.730	9.370	9.550	9.550	865
2023-09-11	9.390	9.510	9.390	9.390	9.390	1,151
2023-09-08	9.760	9.760	9.320	9.390	9.390	3,547
2023-09-06	9.820	9.820	9.520	9.760	9.760	94,308
2023-09-05	9.000	9.660	9.000	9.660	9.660	10,816

← NewerPage 13 of 21 · 1,250 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.