Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.040 | 9.200 | 8.880 | 8.970 | 8.970 | 27,194 |
| 2025-08-06 | 9.170 | 10.070 | 8.200 | 8.750 | 8.750 | 14,739 |
| 2025-08-05 | 9.340 | 9.570 | 9.300 | 9.360 | 9.360 | 1,470 |
| 2025-08-04 | 8.600 | 9.410 | 8.600 | 9.300 | 9.300 | 5,067 |
| 2025-08-01 | 10.170 | 10.170 | 8.750 | 8.780 | 8.780 | 5,055 |
| 2025-07-31 | 9.430 | 9.700 | 9.320 | 9.320 | 9.320 | 2,507 |
| 2025-07-30 | 9.190 | 9.440 | 9.120 | 9.120 | 9.120 | 3,248 |
| 2025-07-29 | 9.470 | 9.470 | 9.000 | 9.040 | 9.040 | 2,406 |
| 2025-07-28 | 9.120 | 9.370 | 9.090 | 9.370 | 9.370 | 5,875 |
| 2025-07-25 | 9.230 | 9.230 | 9.010 | 9.080 | 9.080 | 1,655 |
| 2025-07-24 | 9.250 | 9.280 | 9.060 | 9.210 | 9.210 | 3,959 |
| 2025-07-23 | 9.420 | 9.420 | 9.040 | 9.130 | 9.130 | 4,803 |
| 2025-07-22 | 10.000 | 10.000 | 9.460 | 9.630 | 9.630 | 5,042 |
| 2025-07-21 | 10.370 | 10.370 | 9.860 | 9.970 | 9.970 | 25,699 |
| 2025-07-18 | 10.010 | 10.270 | 9.890 | 10.260 | 10.260 | 6,159 |
| 2025-07-17 | 9.450 | 10.830 | 9.450 | 10.220 | 10.220 | 7,244 |
| 2025-07-16 | 8.900 | 9.590 | 8.900 | 9.450 | 9.450 | 54,889 |
| 2025-07-15 | 8.280 | 8.450 | 8.140 | 8.230 | 8.230 | 3,492 |
| 2025-07-14 | 8.160 | 8.300 | 8.160 | 8.190 | 8.190 | 20,501 |
| 2025-07-11 | 8.110 | 8.230 | 7.930 | 7.980 | 7.980 | 9,063 |
| 2025-07-10 | 8.200 | 8.270 | 8.050 | 8.190 | 8.190 | 6,695 |
| 2025-07-09 | 7.890 | 8.180 | 7.820 | 8.000 | 8.000 | 6,134 |
| 2025-07-08 | 7.650 | 8.060 | 7.530 | 8.060 | 8.060 | 5,116 |
| 2025-07-07 | 7.230 | 7.660 | 7.040 | 7.660 | 7.660 | 3,406 |
| 2025-07-04 | 7.190 | 7.190 | 6.960 | 7.160 | 7.160 | 145 |
| 2025-07-03 | 6.650 | 7.160 | 6.650 | 7.090 | 7.090 | 5,210 |
| 2025-07-02 | 6.520 | 6.690 | 6.510 | 6.570 | 6.570 | 70 |
| 2025-07-01 | 6.490 | 6.750 | 6.490 | 6.530 | 6.530 | 269 |
| 2025-06-30 | 6.570 | 6.750 | 6.490 | 6.490 | 6.490 | 307 |
| 2025-06-27 | 6.430 | 6.720 | 6.380 | 6.710 | 6.710 | 4,123 |
| 2025-06-26 | 6.770 | 6.950 | 6.310 | 6.950 | 6.950 | 3,230 |
| 2025-06-25 | 6.660 | 6.700 | 6.620 | 6.700 | 6.700 | 9,941 |
| 2025-06-24 | 6.490 | 6.730 | 6.490 | 6.630 | 6.630 | 4,711 |
| 2025-06-23 | 6.390 | 6.440 | 6.210 | 6.440 | 6.440 | 356 |
| 2025-06-20 | 6.680 | 6.680 | 6.330 | 6.390 | 6.390 | 114 |
| 2025-06-18 | 6.500 | 6.610 | 6.420 | 6.610 | 6.610 | 899 |
| 2025-06-17 | 6.530 | 6.560 | 6.470 | 6.480 | 6.480 | 2,195 |
| 2025-06-16 | 6.410 | 6.760 | 6.410 | 6.670 | 6.670 | 28,573 |
| 2025-06-13 | 6.840 | 6.840 | 6.550 | 6.550 | 6.550 | 160 |
| 2025-06-12 | 6.700 | 6.930 | 6.600 | 6.900 | 6.900 | 1,003 |
| 2025-06-11 | 6.910 | 6.950 | 6.660 | 6.700 | 6.700 | 12,839 |
| 2025-06-10 | 6.930 | 6.960 | 6.730 | 6.900 | 6.900 | 1,892 |
| 2025-06-09 | 7.020 | 7.100 | 6.860 | 6.860 | 6.860 | 1,887 |
| 2025-06-06 | 6.860 | 7.250 | 6.860 | 6.970 | 6.970 | 6,464 |
| 2025-06-05 | 7.320 | 7.320 | 6.770 | 7.000 | 7.000 | 10,733 |
| 2025-06-04 | 7.130 | 7.940 | 7.130 | 7.430 | 7.430 | 9,016 |
| 2025-06-03 | 7.470 | 7.470 | 7.280 | 7.280 | 7.280 | 1,213 |
| 2025-06-02 | 7.690 | 7.690 | 7.230 | 7.490 | 7.490 | 2,957 |
| 2025-05-30 | 7.080 | 7.900 | 7.060 | 7.730 | 7.730 | 19,085 |
| 2025-05-29 | 7.120 | 7.120 | 6.620 | 6.670 | 6.670 | 64,366 |
| 2025-05-28 | 6.160 | 7.570 | 6.160 | 7.100 | 7.100 | 71,416 |
| 2025-05-27 | 6.000 | 6.150 | 5.840 | 6.130 | 6.130 | 49,888 |
| 2025-05-26 | 5.980 | 5.990 | 5.980 | 5.980 | 5.980 | 281 |
| 2025-05-23 | 6.040 | 6.050 | 5.850 | 5.850 | 5.850 | 38,971 |
| 2025-05-22 | 6.030 | 6.290 | 6.000 | 6.290 | 6.290 | 88,513 |
| 2025-05-21 | 6.180 | 6.270 | 5.850 | 5.860 | 5.860 | 30,537 |
| 2025-05-20 | 6.270 | 6.430 | 6.250 | 6.310 | 6.310 | 44,882 |
| 2025-05-19 | 6.570 | 6.570 | 6.060 | 6.230 | 6.230 | 1,677 |
| 2025-05-16 | 6.110 | 6.500 | 6.070 | 6.500 | 6.500 | 5,380 |
| 2025-05-15 | 6.040 | 6.060 | 5.980 | 6.000 | 6.000 | 18,543 |
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.