Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.710 | 6.710 | 6.390 | 6.390 | 6.390 | 5,573 |
| 2026-04-28 | 6.700 | 6.740 | 6.640 | 6.640 | 6.640 | 461 |
| 2026-04-27 | 6.500 | 6.880 | 6.390 | 6.880 | 6.880 | 1,993 |
| 2026-04-24 | 5.890 | 6.470 | 5.890 | 6.470 | 6.470 | 2,935 |
| 2026-04-23 | 6.270 | 6.320 | 5.970 | 6.000 | 6.000 | 1,377 |
| 2026-04-22 | 6.510 | 6.510 | 6.350 | 6.400 | 6.400 | 3,247 |
| 2026-04-20 | 6.290 | 6.650 | 6.290 | 6.650 | 6.650 | 1,249 |
| 2026-04-17 | 6.520 | 6.630 | 6.420 | 6.420 | 6.420 | 4,173 |
| 2026-04-16 | 6.360 | 6.500 | 6.290 | 6.450 | 6.450 | 13,383 |
| 2026-04-15 | 5.700 | 6.300 | 5.700 | 6.290 | 6.290 | 1,601 |
| 2026-04-14 | 5.560 | 5.960 | 5.560 | 5.720 | 5.720 | 3,869 |
| 2026-04-13 | 5.370 | 5.710 | 5.370 | 5.680 | 5.680 | 4,770 |
| 2026-04-10 | 5.440 | 5.460 | 5.280 | 5.370 | 5.370 | 6,009 |
| 2026-04-09 | 5.680 | 5.700 | 5.410 | 5.480 | 5.480 | 13,828 |
| 2026-04-08 | 5.530 | 5.960 | 5.530 | 5.620 | 5.620 | 69,855 |
| 2026-04-07 | 5.740 | 5.740 | 5.570 | 5.710 | 5.710 | 12,050 |
| 2026-04-06 | 5.890 | 6.000 | 5.670 | 5.680 | 5.680 | 73,409 |
| 2026-04-02 | 5.570 | 5.850 | 5.490 | 5.850 | 5.850 | 5,579 |
| 2026-04-01 | 5.800 | 5.800 | 5.610 | 5.700 | 5.700 | 23,345 |
| 2026-03-31 | 5.410 | 5.830 | 5.400 | 5.740 | 5.740 | 16,988 |
| 2026-03-30 | 5.110 | 5.380 | 5.090 | 5.300 | 5.300 | 25,869 |
| 2026-03-27 | 5.130 | 5.440 | 4.780 | 5.050 | 5.050 | 37,512 |
| 2026-03-26 | 4.690 | 4.690 | 4.500 | 4.530 | 4.530 | 26,003 |
| 2026-03-25 | 4.820 | 4.870 | 4.590 | 4.640 | 4.640 | 60,290 |
| 2026-03-24 | 4.880 | 4.880 | 4.730 | 4.770 | 4.770 | 11,310 |
| 2026-03-23 | 4.910 | 4.970 | 4.850 | 4.910 | 4.910 | 23,662 |
| 2026-03-20 | 5.020 | 5.040 | 4.850 | 4.860 | 4.860 | 13,168 |
| 2026-03-19 | 5.230 | 5.230 | 4.890 | 4.980 | 4.980 | 37,328 |
| 2026-03-18 | 5.120 | 5.290 | 5.070 | 5.070 | 5.070 | 192 |
| 2026-03-17 | 5.200 | 5.350 | 5.200 | 5.230 | 5.230 | 7,200 |
| 2026-03-16 | 5.220 | 5.240 | 5.100 | 5.150 | 5.150 | 33,050 |
| 2026-03-13 | 5.150 | 5.350 | 5.080 | 5.160 | 5.160 | 27,059 |
| 2026-03-12 | 5.170 | 5.330 | 5.090 | 5.090 | 5.090 | 14,372 |
| 2026-03-11 | 5.320 | 5.320 | 5.070 | 5.160 | 5.160 | 25,767 |
| 2026-03-10 | 5.450 | 5.490 | 5.160 | 5.290 | 5.290 | 89,146 |
| 2026-03-09 | 5.150 | 5.500 | 5.150 | 5.450 | 5.450 | 6,038 |
| 2026-03-06 | 5.490 | 5.490 | 5.140 | 5.150 | 5.150 | 18,344 |
| 2026-03-05 | 5.340 | 5.600 | 5.290 | 5.430 | 5.430 | 67,306 |
| 2026-03-04 | 5.320 | 5.460 | 5.070 | 5.340 | 5.340 | 119,575 |
| 2026-03-03 | 4.830 | 5.260 | 4.810 | 5.260 | 5.260 | 33,098 |
| 2026-03-02 | 4.590 | 4.850 | 4.560 | 4.810 | 4.810 | 15,622 |
| 2026-02-27 | 5.090 | 5.090 | 4.640 | 4.640 | 4.640 | 117,511 |
| 2026-02-26 | 4.790 | 5.070 | 4.750 | 5.070 | 5.070 | 38,793 |
| 2026-02-25 | 4.710 | 4.770 | 4.560 | 4.770 | 4.770 | 45,341 |
| 2026-02-24 | 4.420 | 4.710 | 4.370 | 4.710 | 4.710 | 48,838 |
| 2026-02-23 | 4.720 | 4.730 | 4.350 | 4.400 | 4.400 | 91,750 |
| 2026-02-20 | 4.870 | 4.870 | 4.650 | 4.730 | 4.730 | 50,296 |
| 2026-02-19 | 4.930 | 4.960 | 4.770 | 4.830 | 4.830 | 128,472 |
| 2026-02-18 | 4.900 | 4.950 | 4.840 | 4.880 | 4.880 | 19,690 |
| 2026-02-13 | 5.100 | 5.280 | 4.830 | 4.830 | 4.830 | 371,286 |
| 2026-02-12 | 5.630 | 5.630 | 4.980 | 5.050 | 5.050 | 342,402 |
| 2026-02-11 | 5.980 | 5.980 | 4.890 | 5.630 | 5.630 | 816,277 |
| 2026-02-10 | 7.490 | 7.600 | 7.140 | 7.600 | 7.600 | 142,220 |
| 2026-02-09 | 6.690 | 7.300 | 6.590 | 7.190 | 7.190 | 93,974 |
| 2026-02-06 | 6.180 | 6.560 | 6.180 | 6.540 | 6.540 | 230,174 |
| 2026-02-05 | 6.580 | 6.580 | 6.010 | 6.010 | 6.010 | 339,682 |
| 2026-02-04 | 6.800 | 6.800 | 6.070 | 6.580 | 6.580 | 307,167 |
| 2026-02-03 | 7.700 | 7.740 | 6.450 | 6.680 | 6.680 | 209,122 |
| 2026-02-02 | 8.970 | 8.970 | 7.520 | 7.540 | 7.540 | 57,805 |
| 2026-01-30 | 10.250 | 10.250 | 7.240 | 9.520 | 9.520 | 184,833 |
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.