Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 8.880 | 9.070 | 8.840 | 8.840 | 8.840 | 4,609 |
| 2022-12-09 | 9.280 | 9.280 | 8.930 | 8.970 | 8.970 | 5,723 |
| 2022-12-08 | 8.800 | 9.350 | 8.700 | 9.350 | 9.350 | 2,710 |
| 2022-12-07 | 8.900 | 8.980 | 8.830 | 8.910 | 8.910 | 1,109 |
| 2022-12-06 | 10.070 | 10.070 | 8.940 | 9.040 | 9.040 | 24,638 |
| 2022-12-05 | 10.710 | 11.000 | 10.070 | 10.070 | 10.070 | 5,441 |
| 2022-12-02 | 10.610 | 10.790 | 9.970 | 10.710 | 10.710 | 3,127 |
| 2022-12-01 | 10.300 | 10.610 | 10.240 | 10.610 | 10.610 | 6,798 |
| 2022-11-30 | 9.680 | 10.200 | 9.590 | 10.070 | 10.070 | 4,861 |
| 2022-11-29 | 9.580 | 10.050 | 9.500 | 9.590 | 9.590 | 38,810 |
| 2022-11-28 | 9.590 | 9.730 | 9.280 | 9.470 | 9.470 | 1,795 |
| 2022-11-25 | 9.600 | 9.760 | 9.510 | 9.600 | 9.600 | 3,140 |
| 2022-11-24 | 9.900 | 10.290 | 7.830 | 8.080 | 8.080 | 936 |
| 2022-11-23 | 9.000 | 9.810 | 8.910 | 9.700 | 9.700 | 1,878 |
| 2022-11-22 | 8.700 | 8.910 | 8.610 | 8.910 | 8.910 | 5,121 |
| 2022-11-21 | 9.300 | 9.300 | 8.470 | 8.470 | 8.470 | 11,452 |
| 2022-11-18 | 9.160 | 9.380 | 9.010 | 9.250 | 9.250 | 11,114 |
| 2022-11-17 | 8.750 | 9.470 | 8.640 | 9.150 | 9.150 | 7,237 |
| 2022-11-16 | 9.400 | 9.520 | 8.890 | 8.900 | 8.900 | 10,293 |
| 2022-11-14 | 8.770 | 8.930 | 8.340 | 8.760 | 8.760 | 22,743 |
| 2022-11-11 | 7.410 | 8.740 | 7.180 | 8.650 | 8.650 | 14,464 |
| 2022-11-10 | 7.280 | 7.550 | 7.100 | 7.410 | 7.410 | 6,393 |
| 2022-11-09 | 6.150 | 6.150 | 5.550 | 5.590 | 5.590 | 42,176 |
| 2022-11-08 | 6.440 | 6.440 | 6.000 | 6.150 | 6.150 | 1,865 |
| 2022-11-07 | 6.530 | 6.530 | 6.160 | 6.360 | 6.360 | 2,735 |
| 2022-11-04 | 6.900 | 6.900 | 6.320 | 6.530 | 6.530 | 6,646 |
| 2022-11-03 | 6.850 | 7.050 | 6.760 | 6.760 | 6.760 | 3,641 |
| 2022-11-01 | 7.700 | 8.040 | 7.240 | 7.420 | 7.420 | 3,711 |
| 2022-10-31 | 7.720 | 7.830 | 7.500 | 7.620 | 7.620 | 957 |
| 2022-10-28 | 7.600 | 7.720 | 7.450 | 7.720 | 7.720 | 900 |
| 2022-10-27 | 7.760 | 7.760 | 6.900 | 7.360 | 7.360 | 2,046 |
| 2022-10-26 | 7.700 | 8.200 | 7.680 | 7.710 | 7.710 | 181 |
| 2022-10-25 | 7.700 | 7.870 | 7.670 | 7.870 | 7.870 | 6,949 |
| 2022-10-24 | 7.710 | 7.710 | 7.130 | 7.690 | 7.690 | 850 |
| 2022-10-21 | 7.980 | 7.980 | 7.190 | 7.580 | 7.580 | 53,718 |
| 2022-10-20 | 8.120 | 8.200 | 7.860 | 7.980 | 7.980 | 35,676 |
| 2022-10-19 | 8.160 | 8.160 | 7.740 | 7.770 | 7.770 | 53,554 |
| 2022-10-18 | 8.600 | 8.600 | 8.160 | 8.210 | 8.210 | 8,179 |
| 2022-10-17 | 8.060 | 8.340 | 8.060 | 8.190 | 8.190 | 13,844 |
| 2022-10-14 | 7.990 | 7.990 | 7.770 | 7.800 | 7.800 | 628 |
| 2022-10-13 | 7.900 | 8.070 | 7.640 | 8.060 | 8.060 | 7,160 |
| 2022-10-11 | 8.180 | 8.320 | 7.850 | 8.180 | 8.180 | 11,478 |
| 2022-10-10 | 8.380 | 8.540 | 8.150 | 8.180 | 8.180 | 15,755 |
| 2022-10-07 | 9.150 | 9.150 | 8.520 | 8.550 | 8.550 | 10,741 |
| 2022-10-06 | 9.130 | 9.310 | 9.130 | 9.310 | 9.310 | 1,500 |
| 2022-10-05 | 9.010 | 9.300 | 9.010 | 9.300 | 9.300 | 805 |
| 2022-10-04 | 9.380 | 9.380 | 9.230 | 9.300 | 9.300 | 1,925 |
| 2022-10-03 | 8.670 | 8.830 | 8.290 | 8.830 | 8.830 | 13,773 |
| 2022-09-30 | 8.640 | 8.950 | 8.400 | 8.670 | 8.670 | 2,467 |
| 2022-09-29 | 9.190 | 9.190 | 8.530 | 8.640 | 8.640 | 3,840 |
| 2022-09-28 | 9.000 | 9.280 | 9.000 | 9.280 | 9.280 | 4,459 |
| 2022-09-27 | 8.800 | 9.150 | 8.740 | 8.740 | 8.740 | 6,866 |
| 2022-09-26 | 8.800 | 9.080 | 8.780 | 8.800 | 8.800 | 844 |
| 2022-09-23 | 8.650 | 8.720 | 8.500 | 8.700 | 8.700 | 3,265 |
| 2022-09-22 | 9.000 | 9.000 | 8.510 | 8.580 | 8.580 | 32,459 |
| 2022-09-21 | 9.000 | 9.370 | 9.000 | 9.140 | 9.140 | 4,150 |
| 2022-09-20 | 9.500 | 9.500 | 9.070 | 9.070 | 9.070 | 1,375 |
| 2022-09-19 | 9.500 | 9.560 | 9.210 | 9.550 | 9.550 | 1,220 |
| 2022-09-16 | 9.500 | 9.860 | 9.410 | 9.460 | 9.460 | 2,013 |
| 2022-09-15 | 9.490 | 10.060 | 9.490 | 9.920 | 9.920 | 4,105 |
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.