Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.140 | 7.380 | 7.140 | 7.280 | 7.280 | 2,801 |
| 2026-07-23 | 7.450 | 7.450 | 7.100 | 7.290 | 7.290 | 9,431 |
| 2026-07-22 | 7.590 | 7.590 | 7.340 | 7.370 | 7.370 | 2,174 |
| 2026-07-21 | 7.680 | 7.770 | 7.480 | 7.590 | 7.590 | 2,351 |
| 2026-07-20 | 7.560 | 7.780 | 7.270 | 7.680 | 7.680 | 40,948 |
| 2026-07-17 | 7.700 | 7.700 | 7.360 | 7.480 | 7.480 | 4,230 |
| 2026-07-16 | 7.990 | 7.990 | 7.830 | 7.860 | 7.860 | 110 |
| 2026-07-15 | 8.010 | 8.170 | 7.860 | 7.920 | 7.920 | 2,093 |
| 2026-07-14 | 7.860 | 8.070 | 7.860 | 8.010 | 8.010 | 358 |
| 2026-07-13 | 7.900 | 7.960 | 7.740 | 7.860 | 7.860 | 1,160 |
| 2026-07-10 | 8.000 | 8.420 | 7.860 | 7.860 | 7.860 | 16,837 |
| 2026-07-09 | 7.370 | 7.860 | 7.370 | 7.820 | 7.820 | 83 |
| 2026-07-08 | 7.500 | 7.560 | 7.400 | 7.530 | 7.530 | 134 |
| 2026-07-07 | 7.680 | 7.780 | 7.640 | 7.660 | 7.660 | 772 |
| 2026-07-06 | 7.700 | 7.710 | 7.450 | 7.570 | 7.570 | 5,148 |
| 2026-07-03 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 50 |
| 2026-07-02 | 7.930 | 7.940 | 7.530 | 7.540 | 7.540 | 3,039 |
| 2026-07-01 | 7.200 | 8.120 | 7.200 | 7.930 | 7.930 | 16,065 |
| 2026-06-30 | 7.150 | 7.430 | 7.150 | 7.350 | 7.350 | 1,497 |
| 2026-06-29 | 7.350 | 7.520 | 7.300 | 7.300 | 7.300 | 3,955 |
| 2026-06-26 | 6.730 | 7.320 | 6.730 | 7.270 | 7.270 | 2,148 |
| 2026-06-25 | 6.880 | 6.880 | 6.810 | 6.870 | 6.870 | 279 |
| 2026-06-24 | 7.090 | 7.300 | 7.060 | 7.060 | 7.060 | 2,582 |
| 2026-06-23 | 6.880 | 7.200 | 6.880 | 7.160 | 7.160 | 1,248 |
| 2026-06-22 | 6.940 | 7.020 | 6.810 | 6.930 | 6.930 | 321 |
| 2026-06-19 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 32 |
| 2026-06-18 | 6.760 | 7.060 | 6.600 | 7.060 | 7.060 | 12,076 |
| 2026-06-17 | 7.080 | 7.080 | 6.800 | 6.800 | 6.800 | 441 |
| 2026-06-16 | 7.190 | 7.240 | 7.110 | 7.230 | 7.230 | 536 |
| 2026-06-15 | 6.960 | 7.180 | 6.960 | 7.180 | 7.180 | 1,552 |
| 2026-06-12 | 6.820 | 6.980 | 6.700 | 6.940 | 6.940 | 5,922 |
| 2026-06-11 | 6.790 | 6.820 | 6.690 | 6.820 | 6.820 | 7,327 |
| 2026-06-10 | 7.170 | 7.170 | 6.990 | 6.990 | 6.990 | 981 |
| 2026-06-09 | 7.600 | 7.600 | 7.140 | 7.320 | 7.320 | 1,361 |
| 2026-06-08 | 7.590 | 7.600 | 7.490 | 7.510 | 7.510 | 1,410 |
| 2026-06-05 | 7.810 | 8.000 | 7.400 | 7.480 | 7.480 | 61,068 |
| 2026-06-03 | 7.700 | 7.700 | 7.380 | 7.430 | 7.430 | 353 |
| 2026-06-02 | 7.870 | 7.990 | 7.640 | 7.770 | 7.770 | 1,167 |
| 2026-06-01 | 7.820 | 8.190 | 7.820 | 8.040 | 8.040 | 17,400 |
| 2026-05-29 | 7.560 | 7.790 | 7.520 | 7.650 | 7.650 | 10,542 |
| 2026-05-28 | 6.950 | 7.540 | 6.940 | 7.540 | 7.540 | 27,841 |
| 2026-05-27 | 6.590 | 7.140 | 6.590 | 7.100 | 7.100 | 3,584 |
| 2026-05-26 | 6.500 | 6.920 | 6.500 | 6.730 | 6.730 | 6,178 |
| 2026-05-25 | 6.270 | 6.410 | 6.140 | 6.330 | 6.330 | 866 |
| 2026-05-22 | 6.630 | 6.630 | 6.280 | 6.400 | 6.400 | 1,395 |
| 2026-05-21 | 6.520 | 6.520 | 6.320 | 6.320 | 6.320 | 1,580 |
| 2026-05-20 | 6.590 | 6.640 | 6.510 | 6.520 | 6.520 | 278 |
| 2026-05-19 | 6.740 | 6.850 | 6.440 | 6.550 | 6.550 | 15,435 |
| 2026-05-18 | 6.970 | 7.000 | 6.640 | 6.670 | 6.670 | 16,970 |
| 2026-05-15 | 6.870 | 7.050 | 6.810 | 6.970 | 6.970 | 16,471 |
| 2026-05-14 | 6.450 | 6.890 | 6.450 | 6.800 | 6.800 | 16,292 |
| 2026-05-13 | 6.460 | 6.600 | 6.460 | 6.590 | 6.590 | 933 |
| 2026-05-12 | 6.620 | 6.680 | 6.550 | 6.550 | 6.550 | 421 |
| 2026-05-11 | 6.860 | 6.870 | 6.380 | 6.550 | 6.550 | 5,237 |
| 2026-05-08 | 6.630 | 6.870 | 6.340 | 6.790 | 6.790 | 16,884 |
| 2026-05-07 | 6.570 | 7.500 | 6.550 | 6.560 | 6.560 | 55,176 |
| 2026-05-06 | 6.650 | 6.760 | 6.580 | 6.710 | 6.710 | 3,775 |
| 2026-05-05 | 7.030 | 7.030 | 6.650 | 6.790 | 6.790 | 632 |
| 2026-05-04 | 6.700 | 7.000 | 6.700 | 6.960 | 6.960 | 865 |
| 2026-04-30 | 6.430 | 6.530 | 6.310 | 6.530 | 6.530 | 2,274 |
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.