Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7.100 | 7.160 | 6.860 | 7.110 | 7.110 | 33,821 |
| 2023-03-09 | 7.480 | 7.640 | 7.190 | 7.190 | 7.190 | 11,130 |
| 2023-03-08 | 7.580 | 7.600 | 7.480 | 7.500 | 7.500 | 15,945 |
| 2023-03-07 | 7.700 | 7.880 | 7.570 | 7.580 | 7.580 | 9,593 |
| 2023-03-06 | 8.090 | 8.140 | 7.760 | 7.760 | 7.760 | 1,792 |
| 2023-03-03 | 7.810 | 8.100 | 7.810 | 8.090 | 8.090 | 20,192 |
| 2023-03-02 | 7.570 | 7.740 | 7.570 | 7.740 | 7.740 | 32,311 |
| 2023-03-01 | 8.000 | 8.080 | 7.690 | 7.710 | 7.710 | 981 |
| 2023-02-28 | 7.710 | 8.110 | 7.620 | 8.000 | 8.000 | 3,671 |
| 2023-02-27 | 7.800 | 7.960 | 7.580 | 7.720 | 7.720 | 1,017 |
| 2023-02-24 | 8.170 | 8.170 | 7.560 | 7.640 | 7.640 | 22,992 |
| 2023-02-23 | 9.500 | 9.500 | 7.930 | 8.200 | 8.200 | 62,495 |
| 2023-02-22 | 10.180 | 10.180 | 9.690 | 9.760 | 9.760 | 3,810 |
| 2023-02-17 | 10.570 | 10.570 | 10.090 | 10.180 | 10.180 | 10,105 |
| 2023-02-16 | 11.000 | 11.140 | 10.580 | 10.580 | 10.580 | 31,693 |
| 2023-02-15 | 10.500 | 11.220 | 10.500 | 11.100 | 11.100 | 13,187 |
| 2023-02-14 | 9.760 | 10.200 | 9.400 | 10.190 | 10.190 | 13,899 |
| 2023-02-13 | 9.440 | 9.800 | 9.050 | 9.710 | 9.710 | 12,940 |
| 2023-02-10 | 10.340 | 10.340 | 9.340 | 9.360 | 9.360 | 19,741 |
| 2023-02-08 | 9.530 | 10.250 | 9.490 | 9.500 | 9.500 | 33,158 |
| 2023-02-07 | 9.660 | 9.700 | 9.200 | 9.530 | 9.530 | 4,975 |
| 2023-02-06 | 9.540 | 10.500 | 9.380 | 9.460 | 9.460 | 8,569 |
| 2023-02-03 | 10.110 | 10.200 | 9.500 | 9.650 | 9.650 | 32,223 |
| 2023-02-02 | 9.250 | 10.290 | 9.250 | 10.110 | 10.110 | 19,484 |
| 2023-02-01 | 8.990 | 9.210 | 8.610 | 9.210 | 9.210 | 42,208 |
| 2023-01-31 | 8.520 | 9.120 | 8.500 | 8.990 | 8.990 | 16,515 |
| 2023-01-30 | 9.010 | 9.140 | 8.520 | 8.520 | 8.520 | 22,155 |
| 2023-01-27 | 8.600 | 9.430 | 8.600 | 9.430 | 9.430 | 18,839 |
| 2023-01-26 | 9.020 | 9.240 | 8.300 | 8.620 | 8.620 | 14,646 |
| 2023-01-25 | 9.590 | 9.600 | 8.110 | 8.790 | 8.790 | 14,959 |
| 2023-01-24 | 9.050 | 9.100 | 8.890 | 8.960 | 8.960 | 10,952 |
| 2023-01-23 | 8.280 | 9.100 | 8.240 | 9.100 | 9.100 | 19,519 |
| 2023-01-20 | 7.700 | 8.240 | 7.690 | 8.210 | 8.210 | 7,502 |
| 2023-01-19 | 7.820 | 7.830 | 7.460 | 7.570 | 7.570 | 18,697 |
| 2023-01-18 | 8.430 | 8.430 | 7.820 | 7.920 | 7.920 | 20,952 |
| 2023-01-17 | 8.230 | 8.240 | 7.890 | 8.230 | 8.230 | 20,817 |
| 2023-01-16 | 8.060 | 8.290 | 8.060 | 8.240 | 8.240 | 200 |
| 2023-01-13 | 7.900 | 8.160 | 7.780 | 8.160 | 8.160 | 742 |
| 2023-01-12 | 8.380 | 8.380 | 7.650 | 7.900 | 7.900 | 32,305 |
| 2023-01-11 | 7.910 | 8.540 | 7.820 | 8.380 | 8.380 | 7,461 |
| 2023-01-10 | 7.610 | 8.030 | 7.500 | 7.910 | 7.910 | 2,556 |
| 2023-01-09 | 7.120 | 7.950 | 7.120 | 7.730 | 7.730 | 16,141 |
| 2023-01-06 | 6.990 | 7.160 | 6.690 | 7.120 | 7.120 | 25,507 |
| 2023-01-05 | 7.500 | 7.500 | 6.990 | 6.990 | 6.990 | 21,131 |
| 2023-01-04 | 7.450 | 7.780 | 7.440 | 7.650 | 7.650 | 11,673 |
| 2023-01-03 | 7.580 | 7.900 | 7.210 | 7.370 | 7.370 | 7,269 |
| 2023-01-02 | 7.840 | 7.940 | 7.580 | 7.580 | 7.580 | 1,743 |
| 2022-12-29 | 6.900 | 7.610 | 6.890 | 7.610 | 7.610 | 33,036 |
| 2022-12-28 | 7.030 | 7.030 | 6.850 | 6.940 | 6.940 | 21,624 |
| 2022-12-27 | 7.220 | 7.280 | 6.990 | 7.030 | 7.030 | 16,040 |
| 2022-12-26 | 7.330 | 7.370 | 7.330 | 7.370 | 7.370 | 4,211 |
| 2022-12-23 | 6.910 | 7.120 | 6.860 | 7.120 | 7.120 | 11,145 |
| 2022-12-22 | 7.260 | 7.260 | 6.780 | 6.940 | 6.940 | 10,305 |
| 2022-12-21 | 7.280 | 7.480 | 7.280 | 7.450 | 7.450 | 543 |
| 2022-12-20 | 7.350 | 7.370 | 7.120 | 7.280 | 7.280 | 1,480 |
| 2022-12-19 | 7.730 | 7.730 | 7.310 | 7.370 | 7.370 | 13,061 |
| 2022-12-16 | 7.900 | 7.900 | 7.540 | 7.640 | 7.640 | 1,444 |
| 2022-12-15 | 8.490 | 8.490 | 7.740 | 7.900 | 7.900 | 2,457 |
| 2022-12-14 | 8.030 | 8.950 | 8.030 | 8.590 | 8.590 | 695 |
| 2022-12-13 | 9.880 | 10.000 | 8.720 | 8.950 | 8.950 | 3,982 |
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.