Unity Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	10.490	10.490	9.900	9.940	9.940	18,751
2026-01-28	10.730	10.810	10.440	10.480	10.480	2,600
2026-01-27	11.380	11.380	10.670	10.710	10.710	18,573
2026-01-26	11.490	11.620	11.290	11.290	11.290	451
2026-01-23	11.060	11.350	11.060	11.190	11.190	374
2026-01-22	11.420	11.420	11.070	11.070	11.070	2,484
2026-01-21	11.030	11.300	10.900	11.030	11.030	11,682
2026-01-20	10.970	11.260	10.700	11.210	11.210	1,653
2026-01-19	11.000	11.160	10.970	11.000	11.000	173
2026-01-16	11.840	12.300	10.930	11.000	11.000	10,431
2026-01-15	11.380	11.870	11.380	11.800	11.800	22,748
2026-01-14	12.380	12.380	10.990	11.380	11.380	15,793
2026-01-13	12.760	12.990	12.230	12.990	12.990	6,687
2026-01-12	11.860	12.760	11.860	12.640	12.640	70,190
2026-01-09	12.150	12.320	11.980	11.980	11.980	322
2026-01-08	12.500	12.500	11.880	12.400	12.400	18,101
2026-01-07	11.950	12.340	11.950	12.290	12.290	5,054
2026-01-06	12.150	12.590	11.850	12.200	12.200	7,440
2026-01-05	11.800	12.400	11.800	12.400	12.400	79
2026-01-02	12.540	12.540	11.950	12.050	12.050	2,419
2025-12-30	12.740	12.740	12.240	12.410	12.410	356
2025-12-29	12.510	12.670	12.390	12.610	12.610	7,660
2025-12-26	12.600	12.650	12.480	12.650	12.650	37,585
2025-12-23	13.900	13.900	12.250	12.340	12.340	25,046
2025-12-22	13.010	13.790	12.840	13.790	13.790	22,313
2025-12-19	12.460	12.900	12.460	12.610	12.610	1,706
2025-12-18	13.060	13.060	12.310	12.350	12.350	2,051
2025-12-17	12.460	12.460	12.050	12.050	12.050	633
2025-12-16	12.220	12.740	11.930	12.740	12.740	664
2025-12-15	12.740	12.980	12.200	12.300	12.300	11,252
2025-12-12	13.400	13.400	12.480	12.610	12.610	4,564
2025-12-11	13.310	14.070	13.220	14.060	14.060	3,137
2025-12-10	13.580	13.740	13.430	13.590	13.590	2,798
2025-12-09	13.040	13.520	13.040	13.470	13.470	5,474
2025-12-08	12.190	13.390	12.190	13.310	13.310	6,498
2025-12-05	12.350	12.470	12.100	12.440	12.440	12,350
2025-12-04	11.660	11.760	11.580	11.620	11.620	1,047
2025-12-03	11.660	11.980	11.660	11.900	11.900	25,749
2025-12-02	11.920	12.210	11.870	11.900	11.900	1,204
2025-12-01	11.440	11.850	11.020	11.650	11.650	12,868
2025-11-28	11.790	11.790	11.300	11.320	11.320	19
2025-11-27	11.790	11.790	11.000	11.700	11.700	173
2025-11-26	11.590	11.660	11.420	11.480	11.480	20,474
2025-11-25	11.120	11.770	11.010	11.770	11.770	3,409
2025-11-24	10.520	11.280	10.520	11.170	11.170	2,080
2025-11-21	10.620	10.640	10.220	10.640	10.640	2,407
2025-11-19	10.530	10.730	10.300	10.510	10.510	6,162
2025-11-18	9.760	9.940	9.760	9.940	9.940	111
2025-11-17	9.510	9.940	9.510	9.720	9.720	14,509
2025-11-14	9.660	9.810	9.240	9.710	9.710	680
2025-11-13	10.590	10.590	9.700	9.850	9.850	21,286
2025-11-12	10.750	11.040	10.600	10.600	10.600	13,801
2025-11-11	11.430	11.430	10.880	10.970	10.970	3,185
2025-11-10	10.780	11.510	10.780	11.310	11.310	18,879
2025-11-07	10.570	10.590	10.140	10.560	10.560	33,181
2025-11-06	11.160	11.300	10.600	11.090	11.090	2,574
2025-11-05	9.510	11.390	9.510	11.390	11.390	140,291
2025-11-04	9.740	9.850	9.470	9.510	9.510	17,357
2025-11-03	10.280	10.280	10.070	10.080	10.080	656
2025-10-31	10.000	10.170	9.990	10.170	10.170	3,980

← NewerPage 4 of 21 · 1,249 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.