Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 42.210 | 42.250 | 41.000 | 41.980 | 41.980 | 387 |
| 2021-12-23 | 41.700 | 41.830 | 40.250 | 41.620 | 41.620 | 25,868 |
| 2021-12-22 | 42.080 | 42.400 | 40.900 | 41.000 | 41.000 | 16,067 |
| 2021-12-21 | 40.060 | 41.940 | 40.060 | 41.830 | 41.830 | 18,791 |
| 2021-12-20 | 40.000 | 40.060 | 38.050 | 40.060 | 40.060 | 37,712 |
| 2021-12-17 | 37.760 | 39.730 | 37.000 | 39.320 | 39.320 | 47,118 |
| 2021-12-16 | 40.680 | 41.530 | 37.770 | 38.200 | 38.200 | 13,270 |
| 2021-12-15 | 40.150 | 40.470 | 38.690 | 40.470 | 40.470 | 7,186 |
| 2021-12-14 | 39.820 | 40.150 | 39.000 | 40.150 | 40.150 | 2,247 |
| 2021-12-13 | 40.550 | 40.550 | 36.950 | 39.950 | 39.950 | 3,454 |
| 2021-12-10 | 39.950 | 40.800 | 38.840 | 39.310 | 39.310 | 13,060 |
| 2021-12-09 | 42.660 | 42.810 | 38.500 | 39.550 | 39.550 | 1,864 |
| 2021-12-08 | 43.080 | 43.450 | 41.000 | 42.400 | 42.400 | 2,149 |
| 2021-12-07 | 42.880 | 43.760 | 41.960 | 43.160 | 43.160 | 20,124 |
| 2021-12-06 | 39.930 | 42.200 | 39.490 | 42.200 | 42.200 | 3,611 |
| 2021-12-03 | 43.600 | 43.630 | 39.440 | 40.940 | 40.940 | 4,031 |
| 2021-12-02 | 42.880 | 44.080 | 41.530 | 43.570 | 43.570 | 1,267 |
| 2021-12-01 | 49.000 | 49.540 | 43.900 | 44.010 | 44.010 | 2,379 |
| 2021-11-30 | 48.710 | 49.100 | 47.150 | 48.490 | 48.490 | 3,022 |
| 2021-11-29 | 51.200 | 52.000 | 47.420 | 47.930 | 47.930 | 9,321 |
| 2021-11-26 | 51.030 | 51.080 | 49.360 | 50.610 | 50.610 | 359 |
| 2021-11-25 | 51.830 | 53.730 | 50.710 | 50.710 | 50.710 | 293 |
| 2021-11-24 | 48.680 | 51.090 | 48.680 | 50.780 | 50.780 | 2,473 |
| 2021-11-23 | 49.620 | 51.540 | 48.760 | 49.000 | 49.000 | 7,345 |
| 2021-11-22 | 54.470 | 54.720 | 49.330 | 50.000 | 50.000 | 4,512 |
| 2021-11-19 | 55.900 | 56.540 | 52.840 | 53.870 | 53.870 | 2,972 |
| 2021-11-18 | 56.410 | 57.360 | 55.800 | 56.470 | 56.470 | 5,571 |
| 2021-11-17 | 54.350 | 54.350 | 52.370 | 52.370 | 52.370 | 655 |
| 2021-11-16 | 53.250 | 54.790 | 51.400 | 53.710 | 53.710 | 1,536 |
| 2021-11-12 | 49.080 | 53.380 | 49.000 | 53.380 | 53.380 | 2,715 |
| 2021-11-11 | 49.600 | 51.330 | 48.850 | 50.060 | 50.060 | 3,148 |
| 2021-11-10 | 48.150 | 51.000 | 43.370 | 49.600 | 49.600 | 7,675 |
| 2021-11-09 | 46.220 | 48.200 | 44.470 | 47.670 | 47.670 | 6,522 |
| 2021-11-08 | 42.100 | 46.000 | 42.100 | 44.640 | 44.640 | 1,612 |
| 2021-11-05 | 42.600 | 42.600 | 41.670 | 42.100 | 42.100 | 38 |
| 2021-11-04 | 42.240 | 43.000 | 41.830 | 42.700 | 42.700 | 1,265 |
| 2021-11-03 | 42.010 | 42.010 | 40.970 | 41.590 | 41.590 | 697 |
| 2021-11-01 | 42.650 | 43.210 | 42.010 | 42.010 | 42.010 | 531 |
| 2021-10-29 | 42.060 | 43.170 | 41.910 | 43.170 | 43.170 | 2,395 |
| 2021-10-28 | 40.950 | 42.030 | 40.550 | 41.800 | 41.800 | 577 |
| 2021-10-27 | 39.750 | 40.780 | 39.710 | 40.500 | 40.500 | 769 |
| 2021-10-26 | 41.790 | 41.790 | 40.590 | 41.610 | 41.610 | 130 |
| 2021-10-25 | 41.000 | 41.000 | 40.350 | 40.750 | 40.750 | 1,808 |
| 2021-10-22 | 42.450 | 42.450 | 41.000 | 41.000 | 41.000 | 379 |
| 2021-10-21 | 41.120 | 42.030 | 41.120 | 41.660 | 41.660 | 9,242 |
| 2021-10-20 | 41.530 | 41.530 | 39.130 | 39.540 | 39.540 | 4,529 |
| 2021-10-19 | 41.190 | 41.490 | 40.730 | 41.490 | 41.490 | 1,641 |
| 2021-10-18 | 38.900 | 40.730 | 38.900 | 40.440 | 40.440 | 2,061 |
| 2021-10-15 | 39.000 | 39.200 | 38.600 | 38.920 | 38.920 | 151 |
| 2021-10-14 | 38.550 | 39.240 | 38.550 | 38.900 | 38.900 | 960 |
← NewerPage 21 of 21 · 1,250 trading days
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.