Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.700 | 5.700 | 5.490 | 5.560 | 5.560 | 1,584 |
| 2025-02-11 | 5.940 | 5.940 | 5.630 | 5.640 | 5.640 | 27,666 |
| 2025-02-10 | 6.070 | 6.220 | 5.850 | 5.880 | 5.880 | 697 |
| 2025-02-07 | 6.150 | 6.150 | 6.020 | 6.070 | 6.070 | 18,389 |
| 2025-02-06 | 6.110 | 6.250 | 6.060 | 6.090 | 6.090 | 261,598 |
| 2025-02-05 | 6.190 | 6.190 | 6.080 | 6.130 | 6.130 | 9,552 |
| 2025-02-04 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 9,987 |
| 2025-02-03 | 6.180 | 6.350 | 6.150 | 6.200 | 6.200 | 9,004 |
| 2025-01-31 | 6.760 | 6.880 | 6.430 | 6.430 | 6.430 | 16,184 |
| 2025-01-30 | 6.370 | 6.850 | 6.370 | 6.690 | 6.690 | 303 |
| 2025-01-29 | 6.810 | 6.810 | 6.510 | 6.510 | 6.510 | 1,035 |
| 2025-01-28 | 6.660 | 6.860 | 6.660 | 6.750 | 6.750 | 7,793 |
| 2025-01-27 | 6.360 | 6.460 | 6.300 | 6.340 | 6.340 | 14,815 |
| 2025-01-24 | 6.710 | 6.890 | 6.540 | 6.580 | 6.580 | 263 |
| 2025-01-23 | 6.850 | 7.000 | 6.770 | 6.770 | 6.770 | 3,629 |
| 2025-01-22 | 6.790 | 6.850 | 6.660 | 6.780 | 6.780 | 273 |
| 2025-01-21 | 6.370 | 6.780 | 6.370 | 6.680 | 6.680 | 11,397 |
| 2025-01-20 | 6.440 | 6.750 | 6.440 | 6.510 | 6.510 | 338 |
| 2025-01-17 | 6.610 | 6.620 | 6.540 | 6.580 | 6.580 | 6,995 |
| 2025-01-16 | 6.460 | 6.600 | 6.460 | 6.600 | 6.600 | 10,921 |
| 2025-01-15 | 6.600 | 7.070 | 6.600 | 6.600 | 6.600 | 10,048 |
| 2025-01-14 | 6.710 | 6.750 | 6.620 | 6.740 | 6.740 | 488 |
| 2025-01-13 | 6.480 | 6.640 | 6.170 | 6.590 | 6.590 | 2,267 |
| 2025-01-10 | 7.010 | 7.010 | 6.410 | 6.410 | 6.410 | 549 |
| 2025-01-09 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 4 |
| 2025-01-08 | 6.920 | 7.090 | 6.800 | 6.990 | 6.990 | 24,382 |
| 2025-01-07 | 7.510 | 7.580 | 7.000 | 7.060 | 7.060 | 13,357 |
| 2025-01-06 | 7.530 | 7.840 | 7.070 | 7.540 | 7.540 | 6,396 |
| 2025-01-03 | 7.550 | 7.550 | 7.290 | 7.330 | 7.330 | 11,818 |
| 2025-01-02 | 7.230 | 8.010 | 7.230 | 7.520 | 7.520 | 223,709 |
| 2024-12-30 | 6.850 | 7.060 | 6.760 | 7.000 | 7.000 | 1,277 |
| 2024-12-27 | 7.550 | 7.550 | 7.060 | 7.070 | 7.070 | 12,816 |
| 2024-12-26 | 6.920 | 7.480 | 6.920 | 7.470 | 7.470 | 1,209 |
| 2024-12-23 | 6.900 | 7.050 | 6.760 | 6.880 | 6.880 | 4,982 |
| 2024-12-20 | 6.680 | 6.990 | 6.430 | 6.810 | 6.810 | 4,843 |
| 2024-12-19 | 7.100 | 7.140 | 6.710 | 6.830 | 6.830 | 128,677 |
| 2024-12-18 | 7.560 | 7.590 | 6.980 | 6.980 | 6.980 | 61,383 |
| 2024-12-17 | 7.650 | 7.670 | 7.450 | 7.550 | 7.550 | 40,733 |
| 2024-12-16 | 7.430 | 7.680 | 7.380 | 7.660 | 7.660 | 29,804 |
| 2024-12-13 | 7.640 | 7.880 | 7.340 | 7.430 | 7.430 | 70,937 |
| 2024-12-12 | 7.780 | 8.000 | 7.610 | 7.800 | 7.800 | 22,960 |
| 2024-12-11 | 7.800 | 8.260 | 7.800 | 7.980 | 7.980 | 20,534 |
| 2024-12-10 | 8.390 | 8.390 | 7.900 | 7.900 | 7.900 | 14,162 |
| 2024-12-09 | 8.500 | 8.620 | 8.250 | 8.390 | 8.390 | 13,148 |
| 2024-12-06 | 8.330 | 8.500 | 8.200 | 8.450 | 8.450 | 55,437 |
| 2024-12-05 | 8.060 | 8.500 | 7.800 | 8.500 | 8.500 | 6,554 |
| 2024-12-04 | 7.520 | 8.070 | 7.480 | 7.980 | 7.980 | 26,361 |
| 2024-12-03 | 7.390 | 7.440 | 7.200 | 7.440 | 7.440 | 5,973 |
| 2024-12-02 | 7.220 | 7.380 | 7.100 | 7.310 | 7.310 | 9,440 |
| 2024-11-29 | 7.030 | 7.500 | 6.910 | 7.250 | 7.250 | 98,951 |
| 2024-11-28 | 7.000 | 7.210 | 6.850 | 7.180 | 7.180 | 2,329 |
| 2024-11-27 | 6.600 | 7.020 | 6.600 | 6.990 | 6.990 | 48,647 |
| 2024-11-26 | 6.910 | 6.930 | 6.620 | 6.740 | 6.740 | 31,147 |
| 2024-11-25 | 7.000 | 7.160 | 6.850 | 6.990 | 6.990 | 291,795 |
| 2024-11-22 | 6.570 | 6.910 | 6.460 | 6.790 | 6.790 | 36,312 |
| 2024-11-21 | 6.300 | 6.620 | 6.280 | 6.580 | 6.580 | 329,022 |
| 2024-11-19 | 5.240 | 5.720 | 5.130 | 5.720 | 5.720 | 221,940 |
| 2024-11-18 | 5.030 | 5.150 | 5.020 | 5.130 | 5.130 | 37,468 |
| 2024-11-14 | 5.400 | 5.580 | 5.400 | 5.480 | 5.480 | 132,707 |
| 2024-11-13 | 5.620 | 5.660 | 5.470 | 5.520 | 5.520 | 7,314 |
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.