Unity Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	23.690	24.000	23.050	23.770	23.770	1,500
2022-03-23	23.500	24.500	23.110	23.700	23.700	493
2022-03-22	23.140	24.470	23.140	24.150	24.150	1,051
2022-03-21	23.850	23.850	23.010	23.150	23.150	6,147
2022-03-18	23.440	24.250	23.190	23.920	23.920	11,005
2022-03-17	22.000	23.450	22.000	23.450	23.450	53,309
2022-03-16	20.500	23.450	20.500	22.210	22.210	888
2022-03-15	19.400	20.060	18.990	20.060	20.060	16,081
2022-03-14	20.080	20.080	18.740	19.040	19.040	649
2022-03-11	21.400	21.400	19.990	19.990	19.990	6,740
2022-03-10	22.000	22.000	20.660	20.920	20.920	1,901
2022-03-09	21.030	22.160	21.030	22.070	22.070	20,757
2022-03-08	20.860	20.990	19.730	20.680	20.680	2,112
2022-03-07	22.230	23.160	21.000	21.000	21.000	837
2022-03-04	24.000	24.240	22.360	22.360	22.360	8,480
2022-03-03	25.800	25.900	23.830	24.000	24.000	1,739
2022-03-02	26.760	26.760	25.620	25.990	25.990	17,841
2022-02-25	26.550	28.290	25.980	26.770	26.770	96,740
2022-02-24	23.150	26.550	23.040	26.550	26.550	13,680
2022-02-23	24.550	24.690	23.600	23.810	23.810	9,001
2022-02-22	24.750	25.150	24.150	24.430	24.430	19,493
2022-02-21	25.000	25.150	23.600	24.980	24.980	282
2022-02-18	26.440	26.440	25.460	25.670	25.670	26,262
2022-02-17	28.410	28.410	26.280	26.440	26.440	19,368
2022-02-16	28.770	28.770	27.660	28.410	28.410	423
2022-02-15	28.860	29.460	28.440	29.280	29.280	5,312
2022-02-14	28.620	29.010	27.850	28.540	28.540	922
2022-02-11	29.200	30.150	28.990	29.010	29.010	827
2022-02-10	30.130	30.680	29.000	29.900	29.900	21,192
2022-02-09	28.880	30.230	28.880	30.130	30.130	3,809
2022-02-08	27.620	28.560	27.240	28.180	28.180	14,042
2022-02-07	29.010	29.990	27.810	27.810	27.810	339
2022-02-04	27.650	29.500	25.780	29.010	29.010	1,829
2022-02-03	26.030	26.030	24.360	24.360	24.360	110,995
2022-02-02	29.290	29.290	26.610	26.900	26.900	926
2022-02-01	29.930	29.930	27.180	28.330	28.330	37,308
2022-01-31	25.760	27.840	25.710	27.610	27.610	2,950
2022-01-28	25.200	25.830	24.330	24.990	24.990	15,239
2022-01-27	27.500	27.500	25.550	25.810	25.810	10,861
2022-01-26	28.950	29.290	27.020	27.020	27.020	19,939
2022-01-25	28.860	29.110	28.080	28.570	28.570	1,949
2022-01-24	29.000	30.320	27.000	30.320	30.320	11,520
2022-01-21	30.640	30.720	29.390	29.390	29.390	12,566
2022-01-20	31.010	32.180	31.010	31.590	31.590	3,596
2022-01-19	30.980	31.890	30.500	31.010	31.010	467,981
2022-01-18	32.800	33.120	31.200	31.200	31.200	481,084
2022-01-17	32.750	33.280	32.750	33.280	33.280	30
2022-01-14	32.490	33.100	31.000	32.680	32.680	9,983
2022-01-13	36.190	36.190	30.040	32.490	32.490	17,268
2022-01-12	36.470	37.870	35.600	35.770	35.770	3,911
2022-01-11	35.630	36.950	35.420	36.470	36.470	1,202
2022-01-10	34.000	35.400	32.760	35.400	35.400	7,175
2022-01-07	34.580	35.550	33.590	34.020	34.020	47,874
2022-01-06	33.850	35.280	32.550	34.570	34.570	16,380
2022-01-05	36.540	37.330	34.310	34.360	34.360	13,228
2022-01-04	39.690	39.840	35.710	37.330	37.330	21,854
2022-01-03	41.500	41.500	38.250	39.690	39.690	40,458
2021-12-30	41.010	41.830	40.520	41.130	41.130	124,001
2021-12-29	40.650	41.700	39.760	40.840	40.840	11,637
2021-12-28	42.130	42.570	40.050	40.520	40.520	21,360

← NewerPage 20 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.