Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.960 | 6.110 | 5.960 | 6.060 | 6.060 | 20,011 |
| 2025-05-13 | 6.120 | 6.200 | 6.050 | 6.090 | 6.090 | 90,572 |
| 2025-05-12 | 6.160 | 6.280 | 6.080 | 6.090 | 6.090 | 78,069 |
| 2025-05-09 | 5.900 | 6.050 | 5.760 | 5.760 | 5.760 | 48,630 |
| 2025-05-08 | 5.950 | 6.040 | 5.860 | 5.900 | 5.900 | 69,780 |
| 2025-05-07 | 6.050 | 6.250 | 5.740 | 5.970 | 5.970 | 90,927 |
| 2025-05-06 | 6.000 | 6.170 | 6.000 | 6.100 | 6.100 | 46,411 |
| 2025-05-05 | 5.980 | 6.150 | 5.950 | 6.120 | 6.120 | 45,515 |
| 2025-05-02 | 6.000 | 6.160 | 5.920 | 5.920 | 5.920 | 41,955 |
| 2025-04-30 | 5.950 | 6.020 | 5.810 | 5.960 | 5.960 | 45,577 |
| 2025-04-29 | 6.320 | 6.320 | 6.190 | 6.230 | 6.230 | 2,239 |
| 2025-04-28 | 6.500 | 6.500 | 6.190 | 6.250 | 6.250 | 19,258 |
| 2025-04-25 | 6.300 | 6.380 | 6.300 | 6.310 | 6.310 | 10,842 |
| 2025-04-24 | 5.830 | 6.330 | 5.830 | 6.300 | 6.300 | 63,701 |
| 2025-04-23 | 5.870 | 6.600 | 5.870 | 5.950 | 5.950 | 33,932 |
| 2025-04-22 | 5.650 | 5.810 | 5.370 | 5.370 | 5.370 | 30,938 |
| 2025-04-17 | 5.550 | 5.590 | 5.510 | 5.530 | 5.530 | 1,329 |
| 2025-04-16 | 5.450 | 5.570 | 5.380 | 5.490 | 5.490 | 20,612 |
| 2025-04-15 | 5.390 | 5.530 | 5.340 | 5.520 | 5.520 | 20,492 |
| 2025-04-14 | 5.600 | 5.730 | 5.300 | 5.340 | 5.340 | 23,663 |
| 2025-04-11 | 5.550 | 5.600 | 5.420 | 5.590 | 5.590 | 636 |
| 2025-04-10 | 5.800 | 5.800 | 5.460 | 5.540 | 5.540 | 21,061 |
| 2025-04-09 | 4.970 | 5.880 | 4.970 | 5.850 | 5.850 | 44,184 |
| 2025-04-08 | 5.310 | 5.390 | 4.910 | 4.920 | 4.920 | 29,724 |
| 2025-04-07 | 5.030 | 5.140 | 4.560 | 5.110 | 5.110 | 42,024 |
| 2025-04-04 | 5.000 | 5.020 | 4.700 | 4.980 | 4.980 | 30,154 |
| 2025-04-03 | 5.750 | 5.750 | 5.000 | 5.100 | 5.100 | 29,475 |
| 2025-04-02 | 5.750 | 6.010 | 5.750 | 5.960 | 5.960 | 506 |
| 2025-04-01 | 5.660 | 5.800 | 5.560 | 5.750 | 5.750 | 41,208 |
| 2025-03-31 | 5.890 | 5.890 | 5.490 | 5.600 | 5.600 | 3,364 |
| 2025-03-28 | 6.120 | 6.140 | 5.810 | 5.890 | 5.890 | 35,860 |
| 2025-03-27 | 6.190 | 6.280 | 6.100 | 6.170 | 6.170 | 17,561 |
| 2025-03-26 | 6.500 | 6.500 | 6.260 | 6.320 | 6.320 | 18,791 |
| 2025-03-25 | 6.370 | 6.690 | 6.370 | 6.500 | 6.500 | 870 |
| 2025-03-24 | 6.440 | 6.520 | 6.420 | 6.500 | 6.500 | 4,288 |
| 2025-03-21 | 6.080 | 6.190 | 6.040 | 6.150 | 6.150 | 1,086 |
| 2025-03-20 | 6.210 | 6.210 | 5.920 | 5.950 | 5.950 | 8,756 |
| 2025-03-19 | 6.120 | 6.140 | 6.020 | 6.140 | 6.140 | 524 |
| 2025-03-18 | 6.350 | 6.350 | 5.930 | 6.030 | 6.030 | 60,559 |
| 2025-03-17 | 6.000 | 6.190 | 5.940 | 6.100 | 6.100 | 111,225 |
| 2025-03-14 | 6.040 | 6.040 | 5.940 | 5.940 | 5.940 | 1,222 |
| 2025-03-13 | 6.320 | 6.320 | 5.860 | 5.900 | 5.900 | 34,077 |
| 2025-03-12 | 6.440 | 6.440 | 6.220 | 6.330 | 6.330 | 15,805 |
| 2025-03-11 | 6.280 | 6.310 | 6.100 | 6.100 | 6.100 | 15,887 |
| 2025-03-10 | 6.640 | 6.640 | 6.170 | 6.380 | 6.380 | 18,061 |
| 2025-03-07 | 6.630 | 7.010 | 6.520 | 6.930 | 6.930 | 9,173 |
| 2025-03-06 | 7.220 | 7.220 | 6.610 | 6.610 | 6.610 | 15,799 |
| 2025-03-05 | 7.040 | 7.290 | 7.040 | 7.180 | 7.180 | 702 |
| 2025-02-28 | 7.420 | 7.720 | 7.380 | 7.380 | 7.380 | 3,806 |
| 2025-02-27 | 7.720 | 7.740 | 7.340 | 7.480 | 7.480 | 1,658 |
| 2025-02-26 | 7.360 | 7.920 | 7.360 | 7.710 | 7.710 | 3,023 |
| 2025-02-25 | 7.760 | 7.760 | 6.990 | 7.360 | 7.360 | 157,825 |
| 2025-02-24 | 7.980 | 8.040 | 7.550 | 7.830 | 7.830 | 13,066 |
| 2025-02-21 | 8.170 | 8.800 | 7.970 | 8.160 | 8.160 | 144,799 |
| 2025-02-20 | 7.010 | 7.910 | 7.010 | 7.910 | 7.910 | 190,668 |
| 2025-02-19 | 6.220 | 6.220 | 6.020 | 6.090 | 6.090 | 31,196 |
| 2025-02-18 | 6.100 | 6.260 | 6.000 | 6.220 | 6.220 | 16,308 |
| 2025-02-17 | 6.100 | 6.240 | 6.090 | 6.230 | 6.230 | 248 |
| 2025-02-14 | 5.990 | 6.110 | 5.990 | 6.090 | 6.090 | 774 |
| 2025-02-13 | 5.560 | 6.050 | 5.560 | 5.940 | 5.940 | 6,570 |
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.