Unity Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	9.430	10.200	9.430	9.710	9.710	18,948
2022-06-20	10.000	10.050	10.000	10.030	10.030	163
2022-06-17	9.190	9.390	8.690	9.050	9.050	2,766
2022-06-15	9.070	9.260	8.970	9.200	9.200	1,655
2022-06-14	8.850	8.900	8.640	8.640	8.640	30,405
2022-06-13	8.940	8.940	8.740	8.740	8.740	3,964
2022-06-10	9.050	9.400	9.050	9.180	9.180	3,174
2022-06-09	11.000	11.150	10.230	10.240	10.240	40,223
2022-06-08	10.990	11.330	10.840	11.160	11.160	5,568
2022-06-07	10.220	10.650	10.220	10.650	10.650	480
2022-06-06	10.450	10.450	9.860	10.260	10.260	1,837
2022-06-03	10.580	10.580	10.180	10.180	10.180	1,028
2022-06-02	9.320	10.990	9.280	10.600	10.600	11,882
2022-06-01	9.760	9.760	9.170	9.280	9.280	2,035
2022-05-31	10.600	10.600	9.350	9.400	9.400	82,912
2022-05-30	10.800	10.800	10.500	10.660	10.660	2,180
2022-05-27	9.300	10.000	9.300	9.750	9.750	44,108
2022-05-26	9.180	9.270	8.990	8.990	8.990	1,367
2022-05-25	8.560	9.110	8.560	9.040	9.040	4,481
2022-05-24	8.460	8.840	8.400	8.560	8.560	4,419
2022-05-23	10.040	10.040	9.630	9.850	9.850	2,392
2022-05-20	10.220	10.240	9.400	10.040	10.040	68,215
2022-05-19	9.420	10.400	9.420	10.320	10.320	3,395
2022-05-18	9.250	10.060	9.250	9.420	9.420	3,747
2022-05-17	9.300	9.490	8.830	9.490	9.490	3,733
2022-05-16	10.000	10.000	9.170	9.200	9.200	3,049
2022-05-13	9.580	10.440	9.500	9.750	9.750	62,305
2022-05-12	7.900	9.200	7.650	9.090	9.090	17,353
2022-05-11	8.690	8.690	7.700	7.820	7.820	270,123
2022-05-10	13.000	15.990	11.700	12.230	12.230	5,091
2022-05-09	14.000	16.090	13.000	13.000	13.000	10,159
2022-05-06	15.230	15.230	14.430	14.510	14.510	1,850
2022-05-05	16.860	16.950	15.230	15.230	15.230	1,522
2022-05-04	17.220	17.220	15.700	17.110	17.110	5,285
2022-05-03	17.070	17.610	16.850	16.920	16.920	35,655
2022-05-02	16.590	17.320	16.570	17.320	17.320	429
2022-04-29	17.300	17.500	16.550	16.590	16.590	3,602
2022-04-28	17.520	17.520	16.530	17.430	17.430	490
2022-04-27	18.720	18.720	17.250	17.250	17.250	55,563
2022-04-26	19.110	19.110	18.550	18.550	18.550	1,277
2022-04-25	18.350	19.310	18.350	19.110	19.110	4,686
2022-04-22	19.040	19.040	18.080	18.190	18.190	740
2022-04-20	21.400	21.400	19.400	19.490	19.490	1,647
2022-04-19	20.160	21.400	20.160	21.400	21.400	563
2022-04-18	21.100	21.100	20.000	20.190	20.190	314
2022-04-14	21.200	21.200	20.880	21.050	21.050	1,189
2022-04-13	21.200	22.130	21.200	22.130	22.130	289
2022-04-12	22.000	22.220	21.190	21.190	21.190	16,108
2022-04-11	21.350	21.500	21.000	21.500	21.500	974
2022-04-08	21.750	21.930	21.420	21.430	21.430	1,735
2022-04-07	21.600	22.690	21.540	22.690	22.690	679
2022-04-06	23.000	23.140	21.740	22.150	22.150	1,695
2022-04-05	25.100	25.100	23.600	23.600	23.600	1,922
2022-04-04	25.000	25.160	24.860	24.880	24.880	2,977
2022-04-01	23.890	23.890	22.890	22.890	22.890	17,842
2022-03-31	23.710	24.550	23.700	23.890	23.890	1,488
2022-03-30	24.640	25.100	24.090	24.100	24.100	1,851
2022-03-29	24.500	24.940	23.640	24.940	24.940	9,309
2022-03-28	22.190	23.440	22.190	23.420	23.420	6,112
2022-03-25	22.990	22.990	21.920	22.190	22.190	2,216

← NewerPage 19 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.