Unity Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	9.480	9.780	9.380	9.770	9.770	4,329
2022-09-13	10.040	10.040	9.500	9.520	9.520	7,561
2022-09-12	10.650	10.700	10.380	10.610	10.610	1,145
2022-09-09	10.500	10.610	10.370	10.550	10.550	10,410
2022-09-08	10.010	10.310	9.800	9.980	9.980	5,938
2022-09-06	10.800	10.800	10.000	10.130	10.130	9,084
2022-09-05	10.800	10.810	10.270	10.280	10.280	243
2022-09-02	10.680	11.140	10.570	10.680	10.680	39,739
2022-09-01	11.200	11.200	10.250	10.680	10.680	4,943
2022-08-31	11.150	11.220	11.090	11.200	11.200	283
2022-08-30	11.000	11.000	10.800	10.980	10.980	1,693
2022-08-29	11.670	11.720	11.240	11.320	11.320	1,951
2022-08-26	12.600	12.600	11.160	11.310	11.310	5,544
2022-08-25	12.150	12.310	12.140	12.310	12.310	228
2022-08-24	11.560	11.940	11.560	11.700	11.700	2,050
2022-08-23	11.660	11.930	11.440	11.450	11.450	3,795
2022-08-22	11.990	11.990	11.500	11.720	11.720	9,683
2022-08-19	13.000	13.050	12.270	12.450	12.450	30,481
2022-08-18	13.170	13.350	13.170	13.300	13.300	655
2022-08-17	13.640	13.770	13.350	13.610	13.610	1,669
2022-08-16	13.770	13.910	13.320	13.810	13.810	30,111
2022-08-15	14.510	14.550	13.640	13.920	13.920	2,986
2022-08-12	13.800	14.820	13.800	14.820	14.820	4,894
2022-08-11	14.060	14.820	13.680	13.860	13.860	5,462
2022-08-10	13.000	14.070	13.000	14.060	14.060	4,935
2022-08-09	13.800	13.950	12.680	12.890	12.890	4,053
2022-08-08	12.390	13.480	12.220	13.480	13.480	2,453
2022-08-05	11.600	12.720	11.420	12.390	12.390	3,986
2022-08-04	11.860	11.910	11.580	11.670	11.670	1,707
2022-08-03	10.920	11.860	10.920	11.860	11.860	3,668
2022-08-02	10.350	10.900	10.320	10.900	10.900	3,986
2022-08-01	9.530	10.090	9.520	10.010	10.010	1,581
2022-07-29	9.640	9.650	9.430	9.530	9.530	2,731
2022-07-28	9.430	9.690	9.260	9.640	9.640	26,419
2022-07-27	9.110	9.790	9.110	9.790	9.790	2,972
2022-07-26	9.070	9.070	8.850	8.920	8.920	7,682
2022-07-25	9.910	9.910	9.470	9.470	9.470	989
2022-07-22	11.100	11.100	9.840	9.910	9.910	5,057
2022-07-21	11.180	11.330	10.950	11.100	11.100	5,115
2022-07-20	9.690	11.300	9.690	11.180	11.180	6,470
2022-07-19	9.740	9.760	9.140	9.700	9.700	9,228
2022-07-18	9.050	9.800	9.050	9.510	9.510	77,561
2022-07-15	9.000	9.170	8.750	9.050	9.050	14,184
2022-07-14	9.000	9.140	8.700	8.780	8.780	12,174
2022-07-13	9.200	9.380	8.780	8.870	8.870	34,878
2022-07-12	11.400	11.400	10.830	10.830	10.830	1,004
2022-07-11	12.000	12.020	11.130	11.130	11.130	1,631
2022-07-08	11.820	12.020	11.540	11.930	11.930	1,052
2022-07-07	11.680	11.830	11.680	11.820	11.820	1,384
2022-07-06	11.320	11.400	11.180	11.250	11.250	2,111
2022-07-05	9.900	11.000	9.320	11.000	11.000	92
2022-07-04	9.900	9.900	9.900	9.900	9.900	1
2022-07-01	10.080	10.080	9.830	9.900	9.900	1,038
2022-06-30	10.000	10.000	9.540	9.560	9.560	1,740
2022-06-29	10.690	10.690	10.230	10.230	10.230	3,781
2022-06-28	11.600	11.700	10.670	10.690	10.690	35,403
2022-06-27	12.280	12.420	11.380	11.470	11.470	78,293
2022-06-24	11.490	12.280	11.490	12.280	12.280	2,929
2022-06-23	11.050	11.550	11.000	11.490	11.490	18,324
2022-06-22	9.710	10.290	9.620	10.060	10.060	60,812

← NewerPage 18 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.