Unity Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	9.250	9.250	9.010	9.010	9.010	963
2023-09-01	9.350	9.350	9.110	9.110	9.110	16,390
2023-08-31	9.180	9.250	9.120	9.160	9.160	39,332
2023-08-30	9.040	9.140	9.030	9.080	9.080	1,424
2023-08-29	8.580	8.990	8.580	8.990	8.990	985
2023-08-28	8.540	8.540	8.400	8.480	8.480	398
2023-08-25	8.380	8.470	8.360	8.470	8.470	1,116
2023-08-24	8.400	8.400	8.170	8.280	8.280	22,156
2023-08-23	8.440	8.480	8.390	8.420	8.420	12,975
2023-08-22	8.610	8.740	8.380	8.440	8.440	1,784
2023-08-21	8.590	8.650	8.580	8.610	8.610	1,907
2023-08-18	8.320	8.590	8.320	8.590	8.590	971
2023-08-17	8.620	8.620	8.380	8.400	8.400	4,282
2023-08-16	8.730	8.820	8.600	8.640	8.640	11,989
2023-08-15	9.110	9.110	8.780	8.780	8.780	138,058
2023-08-14	9.160	9.180	8.790	9.000	9.000	966
2023-08-11	9.000	9.040	8.850	8.980	8.980	146,833
2023-08-10	9.390	9.390	8.950	9.080	9.080	28,938
2023-08-09	9.500	9.500	9.170	9.280	9.280	3,740
2023-08-08	9.500	9.520	9.290	9.500	9.500	15,068
2023-08-07	9.800	9.800	9.580	9.750	9.750	4,858
2023-08-04	10.600	10.730	9.730	9.770	9.770	5,164
2023-08-03	10.240	10.440	9.850	10.100	10.100	1,913
2023-08-02	10.350	10.370	9.930	10.030	10.030	15,509
2023-08-01	10.800	10.910	10.800	10.890	10.890	15,336
2023-07-31	11.200	11.200	10.800	10.800	10.800	912
2023-07-28	10.010	10.730	9.640	10.670	10.670	4,942
2023-07-27	10.740	10.800	10.150	10.180	10.180	5,040
2023-07-26	10.060	10.380	10.060	10.150	10.150	16,361
2023-07-25	10.440	10.440	10.270	10.320	10.320	344
2023-07-24	10.620	10.620	10.200	10.260	10.260	6,958
2023-07-21	10.770	10.770	10.610	10.620	10.620	4,289
2023-07-20	11.240	11.300	10.600	10.780	10.780	14,334
2023-07-19	11.780	11.780	11.350	11.620	11.620	4,527
2023-07-18	11.050	11.440	10.900	11.350	11.350	2,045
2023-07-17	10.780	11.180	10.710	11.050	11.050	28,985
2023-07-14	11.000	11.050	10.560	10.590	10.590	6,774
2023-07-13	10.560	11.440	10.560	11.180	11.180	33,917
2023-07-12	10.640	10.840	10.210	10.520	10.520	2,353
2023-07-11	10.200	10.700	10.200	10.640	10.640	5,268
2023-07-10	9.860	9.860	9.530	9.740	9.740	824
2023-07-07	9.770	10.050	9.770	9.860	9.860	348
2023-07-06	9.910	9.980	9.710	9.970	9.970	2,247
2023-07-05	10.380	10.380	10.080	10.120	10.120	3,301
2023-07-04	10.910	10.910	10.560	10.890	10.890	307
2023-07-03	10.460	11.000	10.190	11.000	11.000	551
2023-06-30	10.500	10.940	10.460	10.460	10.460	1,821
2023-06-29	10.700	10.920	10.500	10.500	10.500	1,896
2023-06-28	10.400	10.770	10.260	10.670	10.670	8,215
2023-06-27	8.760	10.190	8.760	10.040	10.040	10,770
2023-06-26	8.970	8.970	8.640	8.760	8.760	4,237
2023-06-23	9.080	9.080	8.740	8.980	8.980	15,879
2023-06-22	8.910	9.220	8.910	9.080	9.080	19,685
2023-06-21	9.540	9.540	8.980	9.180	9.180	34,453
2023-06-20	10.120	10.420	9.460	9.590	9.590	4,839
2023-06-19	10.000	11.280	9.940	10.330	10.330	7,758
2023-06-16	10.220	10.900	10.160	10.210	10.210	3,668
2023-06-15	10.060	10.090	9.680	9.940	9.940	5,164
2023-06-14	9.400	10.190	9.400	9.860	9.860	33,045
2023-06-13	8.920	9.480	8.920	9.380	9.380	4,365

← NewerPage 14 of 21 · 1,245 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.