Unity Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	9.920	9.920	9.690	9.770	9.770	771
2025-10-29	9.980	10.230	9.740	10.230	10.230	53,118
2025-10-28	10.140	10.180	9.880	9.880	9.880	6,282
2025-10-27	10.480	10.550	10.440	10.490	10.490	15,356
2025-10-24	10.020	10.090	10.020	10.040	10.040	7,752
2025-10-23	9.310	9.780	9.310	9.760	9.760	10,322
2025-10-22	9.840	9.840	9.310	9.510	9.510	3,218
2025-10-21	9.560	10.330	9.530	9.930	9.930	15,127
2025-10-20	9.550	9.600	9.400	9.460	9.460	9,656
2025-10-17	9.420	9.550	9.340	9.450	9.450	499
2025-10-16	9.970	9.970	9.350	9.420	9.420	21,664
2025-10-15	10.350	10.360	10.100	10.180	10.180	2,175
2025-10-14	9.950	10.120	9.930	10.120	10.120	312
2025-10-13	10.150	10.150	9.910	10.110	10.110	1,150
2025-10-10	10.250	10.740	9.950	9.950	9.950	19,141
2025-10-09	9.740	10.460	9.730	10.460	10.460	3,203
2025-10-08	9.780	9.840	9.690	9.750	9.750	2,293
2025-10-07	9.880	9.880	9.590	9.710	9.710	12,074
2025-10-06	10.220	10.230	9.800	9.860	9.860	1,696
2025-10-03	10.530	10.530	9.950	10.110	10.110	1,407
2025-10-02	10.290	10.290	10.160	10.170	10.170	18,636
2025-10-01	10.670	10.740	10.110	10.110	10.110	3,804
2025-09-30	11.250	11.250	10.470	10.560	10.560	16,199
2025-09-29	11.510	11.610	11.340	11.390	11.390	1,175
2025-09-26	11.180	11.390	11.030	11.390	11.390	2,520
2025-09-25	11.250	11.640	11.200	11.200	11.200	1,289
2025-09-24	11.780	11.990	11.780	11.820	11.820	20
2025-09-23	12.050	12.080	11.720	11.720	11.720	1,413
2025-09-22	12.300	12.510	12.300	12.340	12.340	20,419
2025-09-19	12.060	12.290	12.060	12.220	12.220	1,169
2025-09-18	11.700	12.100	11.400	12.030	12.030	24,578
2025-09-17	12.340	12.340	11.860	12.100	12.100	2,846
2025-09-16	12.290	12.440	11.960	12.210	12.210	1,362
2025-09-15	11.640	12.330	11.640	12.330	12.330	17,415
2025-09-12	11.790	11.790	11.560	11.600	11.600	4,559
2025-09-11	12.000	12.130	11.670	11.670	11.670	17,965
2025-09-10	12.050	12.090	11.620	11.660	11.660	28,889
2025-09-09	12.410	12.410	12.090	12.250	12.250	10,083
2025-09-08	12.050	12.330	11.750	12.220	12.220	8,320
2025-09-05	10.760	11.800	10.760	11.790	11.790	51,236
2025-09-04	10.900	11.050	10.900	10.980	10.980	331
2025-09-03	10.900	10.900	10.670	10.670	10.670	6,874
2025-09-02	10.360	10.850	10.360	10.790	10.790	32,278
2025-09-01	10.400	10.530	10.400	10.480	10.480	3,549
2025-08-29	10.710	10.750	10.510	10.510	10.510	21,312
2025-08-28	10.960	11.250	10.880	10.950	10.950	46,058
2025-08-27	10.870	11.020	10.660	10.970	10.970	40,749
2025-08-26	10.490	11.020	10.490	10.870	10.870	1,260
2025-08-25	10.500	10.800	10.500	10.710	10.710	6,889
2025-08-22	10.010	10.710	9.900	10.640	10.640	43,699
2025-08-21	9.630	9.990	9.610	9.930	9.930	2,611
2025-08-20	9.740	9.850	9.570	9.830	9.830	4,018
2025-08-19	10.170	10.190	9.910	10.140	10.140	590
2025-08-18	10.080	10.720	10.080	10.380	10.380	2,067
2025-08-15	10.430	10.430	10.200	10.290	10.290	3,204
2025-08-14	10.050	10.430	10.020	10.320	10.320	2,096
2025-08-13	10.050	10.140	9.950	10.040	10.040	6,219
2025-08-12	9.090	9.950	9.090	9.900	9.900	8,511
2025-08-11	9.020	9.260	9.020	9.260	9.260	1,002
2025-08-08	9.000	9.310	9.000	9.070	9.070	4,186

← NewerPage 5 of 21 · 1,245 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.