Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 9.040 | 9.100 | 8.680 | 8.760 | 8.760 | 817 |
| 2023-06-09 | 9.600 | 9.600 | 8.820 | 8.830 | 8.830 | 4,227 |
| 2023-06-07 | 9.290 | 9.330 | 8.600 | 8.600 | 8.600 | 5,036 |
| 2023-06-06 | 9.360 | 9.360 | 8.560 | 8.710 | 8.710 | 6,205 |
| 2023-06-02 | 7.850 | 7.850 | 7.520 | 7.640 | 7.640 | 3,871 |
| 2023-06-01 | 7.500 | 7.590 | 7.330 | 7.530 | 7.530 | 382 |
| 2023-05-31 | 7.230 | 7.540 | 7.220 | 7.510 | 7.510 | 39,038 |
| 2023-05-30 | 6.890 | 7.410 | 6.890 | 7.230 | 7.230 | 33,978 |
| 2023-05-29 | 6.720 | 7.170 | 6.720 | 6.890 | 6.890 | 1,936 |
| 2023-05-26 | 6.820 | 7.120 | 6.810 | 6.860 | 6.860 | 7,047 |
| 2023-05-25 | 7.280 | 7.280 | 6.710 | 6.780 | 6.780 | 57,833 |
| 2023-05-24 | 6.900 | 7.000 | 6.880 | 7.000 | 7.000 | 53,194 |
| 2023-05-23 | 7.500 | 7.500 | 7.000 | 7.060 | 7.060 | 25,571 |
| 2023-05-22 | 7.410 | 7.510 | 7.260 | 7.500 | 7.500 | 14,499 |
| 2023-05-19 | 7.420 | 7.460 | 7.200 | 7.260 | 7.260 | 25,372 |
| 2023-05-18 | 7.520 | 7.540 | 7.460 | 7.480 | 7.480 | 10,719 |
| 2023-05-17 | 7.130 | 7.420 | 7.030 | 7.400 | 7.400 | 5,657 |
| 2023-05-16 | 7.020 | 7.050 | 6.780 | 6.990 | 6.990 | 12,630 |
| 2023-05-15 | 7.290 | 7.380 | 7.160 | 7.360 | 7.360 | 2,024 |
| 2023-05-12 | 7.960 | 7.960 | 7.210 | 7.260 | 7.260 | 7,809 |
| 2023-05-11 | 7.700 | 8.100 | 7.530 | 8.010 | 8.010 | 20,748 |
| 2023-05-10 | 7.060 | 7.170 | 7.020 | 7.170 | 7.170 | 18,534 |
| 2023-05-09 | 6.950 | 7.110 | 6.950 | 7.100 | 7.100 | 19,197 |
| 2023-05-08 | 6.550 | 7.170 | 6.550 | 7.150 | 7.150 | 33,515 |
| 2023-05-05 | 6.350 | 6.560 | 6.270 | 6.550 | 6.550 | 33,726 |
| 2023-05-04 | 6.210 | 6.330 | 6.190 | 6.220 | 6.220 | 37,240 |
| 2023-05-03 | 6.430 | 6.430 | 6.210 | 6.210 | 6.210 | 39,791 |
| 2023-05-02 | 6.560 | 6.560 | 6.360 | 6.360 | 6.360 | 86,011 |
| 2023-04-28 | 6.750 | 7.380 | 6.600 | 7.380 | 7.380 | 14,713 |
| 2023-04-27 | 6.690 | 6.770 | 6.670 | 6.760 | 6.760 | 5,216 |
| 2023-04-26 | 6.950 | 6.950 | 6.640 | 6.640 | 6.640 | 19,402 |
| 2023-04-25 | 7.010 | 7.010 | 6.850 | 6.850 | 6.850 | 8,934 |
| 2023-04-24 | 7.280 | 7.300 | 7.020 | 7.120 | 7.120 | 7,501 |
| 2023-04-20 | 7.350 | 7.400 | 7.280 | 7.280 | 7.280 | 7,336 |
| 2023-04-19 | 7.260 | 7.520 | 7.260 | 7.520 | 7.520 | 41,863 |
| 2023-04-18 | 7.400 | 7.580 | 7.290 | 7.350 | 7.350 | 15,589 |
| 2023-04-17 | 7.300 | 7.380 | 7.240 | 7.380 | 7.380 | 10,096 |
| 2023-04-14 | 7.320 | 7.420 | 7.140 | 7.240 | 7.240 | 22,468 |
| 2023-04-13 | 7.260 | 7.370 | 7.230 | 7.320 | 7.320 | 23,387 |
| 2023-04-12 | 7.920 | 7.920 | 7.190 | 7.190 | 7.190 | 26,650 |
| 2023-04-11 | 7.650 | 7.750 | 7.630 | 7.720 | 7.720 | 8,676 |
| 2023-04-10 | 7.780 | 7.800 | 7.650 | 7.800 | 7.800 | 10,117 |
| 2023-04-05 | 8.220 | 8.220 | 7.460 | 7.600 | 7.600 | 16,087 |
| 2023-04-04 | 8.080 | 8.320 | 8.050 | 8.220 | 8.220 | 5,820 |
| 2023-04-03 | 8.200 | 8.210 | 8.020 | 8.110 | 8.110 | 13,013 |
| 2023-03-31 | 7.290 | 8.200 | 7.290 | 8.200 | 8.200 | 28,846 |
| 2023-03-30 | 7.500 | 7.650 | 7.430 | 7.440 | 7.440 | 13,608 |
| 2023-03-29 | 7.290 | 7.520 | 7.200 | 7.480 | 7.480 | 35,497 |
| 2023-03-28 | 7.150 | 7.200 | 7.070 | 7.200 | 7.200 | 36,631 |
| 2023-03-27 | 7.580 | 7.580 | 7.280 | 7.370 | 7.370 | 17,396 |
| 2023-03-24 | 7.810 | 7.850 | 7.510 | 7.580 | 7.580 | 21,071 |
| 2023-03-23 | 7.790 | 7.980 | 7.630 | 7.690 | 7.690 | 40,051 |
| 2023-03-22 | 7.850 | 7.850 | 7.450 | 7.450 | 7.450 | 25,429 |
| 2023-03-21 | 7.340 | 7.850 | 7.330 | 7.850 | 7.850 | 32,020 |
| 2023-03-20 | 7.380 | 7.460 | 7.270 | 7.330 | 7.330 | 40,362 |
| 2023-03-17 | 7.610 | 7.800 | 7.400 | 7.440 | 7.440 | 21,054 |
| 2023-03-16 | 7.530 | 7.730 | 7.490 | 7.600 | 7.600 | 41,249 |
| 2023-03-15 | 7.170 | 7.530 | 7.140 | 7.530 | 7.530 | 40,138 |
| 2023-03-14 | 7.200 | 7.590 | 6.660 | 7.180 | 7.180 | 25,028 |
| 2023-03-13 | 7.100 | 7.460 | 6.820 | 7.400 | 7.400 | 52,317 |
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.