Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5.870 | 5.870 | 5.540 | 5.560 | 5.560 | 24,011 |
| 2024-11-11 | 5.820 | 6.010 | 5.760 | 5.870 | 5.870 | 19,046 |
| 2024-11-08 | 6.400 | 6.600 | 5.810 | 5.940 | 5.940 | 50,954 |
| 2024-11-07 | 6.250 | 6.430 | 6.250 | 6.330 | 6.330 | 56,673 |
| 2024-11-06 | 6.250 | 6.480 | 6.120 | 6.170 | 6.170 | 61,551 |
| 2024-11-05 | 5.940 | 6.180 | 5.870 | 6.160 | 6.160 | 31,092 |
| 2024-11-04 | 5.960 | 6.060 | 5.820 | 5.880 | 5.880 | 53,309 |
| 2024-11-01 | 5.840 | 6.170 | 5.840 | 6.090 | 6.090 | 60,385 |
| 2024-10-31 | 5.930 | 5.950 | 5.760 | 5.860 | 5.860 | 27,716 |
| 2024-10-30 | 6.000 | 6.110 | 5.930 | 5.940 | 5.940 | 28,076 |
| 2024-10-29 | 5.900 | 6.000 | 5.760 | 5.950 | 5.950 | 34,021 |
| 2024-10-28 | 5.790 | 5.880 | 5.690 | 5.860 | 5.860 | 8,576 |
| 2024-10-25 | 5.810 | 5.810 | 5.560 | 5.650 | 5.650 | 100,237 |
| 2024-10-24 | 5.860 | 5.980 | 5.800 | 5.830 | 5.830 | 10,987 |
| 2024-10-23 | 6.110 | 6.110 | 5.750 | 5.760 | 5.760 | 99,199 |
| 2024-10-22 | 6.190 | 6.190 | 6.040 | 6.040 | 6.040 | 142 |
| 2024-10-21 | 6.300 | 6.340 | 6.140 | 6.240 | 6.240 | 28,075 |
| 2024-10-18 | 6.100 | 6.290 | 6.100 | 6.290 | 6.290 | 54,107 |
| 2024-10-17 | 6.090 | 6.270 | 5.930 | 5.990 | 5.990 | 33,164 |
| 2024-10-16 | 6.290 | 6.290 | 6.150 | 6.180 | 6.180 | 23,503 |
| 2024-10-15 | 6.170 | 6.400 | 6.130 | 6.230 | 6.230 | 23,808 |
| 2024-10-14 | 6.140 | 6.160 | 5.980 | 6.100 | 6.100 | 21,615 |
| 2024-10-11 | 5.830 | 6.250 | 5.830 | 6.250 | 6.250 | 55,034 |
| 2024-10-10 | 5.940 | 5.940 | 5.770 | 5.770 | 5.770 | 7,497 |
| 2024-10-09 | 6.010 | 6.020 | 5.870 | 5.880 | 5.880 | 12,564 |
| 2024-10-08 | 5.830 | 5.960 | 5.730 | 5.850 | 5.850 | 30,906 |
| 2024-10-07 | 6.070 | 6.070 | 5.730 | 5.830 | 5.830 | 21,442 |
| 2024-10-04 | 5.700 | 6.020 | 5.700 | 5.900 | 5.900 | 16,806 |
| 2024-10-03 | 5.600 | 5.820 | 5.510 | 5.640 | 5.640 | 11,020 |
| 2024-10-02 | 5.820 | 5.880 | 5.690 | 5.690 | 5.690 | 13,481 |
| 2024-10-01 | 6.210 | 6.210 | 5.830 | 5.920 | 5.920 | 39,265 |
| 2024-09-30 | 6.150 | 6.280 | 6.040 | 6.150 | 6.150 | 2,978 |
| 2024-09-27 | 5.990 | 6.310 | 5.990 | 6.080 | 6.080 | 12,416 |
| 2024-09-26 | 6.130 | 6.140 | 6.030 | 6.080 | 6.080 | 20,924 |
| 2024-09-25 | 6.380 | 6.380 | 5.830 | 5.960 | 5.960 | 52,978 |
| 2024-09-24 | 5.960 | 6.360 | 5.840 | 6.310 | 6.310 | 54,439 |
| 2024-09-23 | 5.800 | 5.940 | 5.700 | 5.930 | 5.930 | 11,573 |
| 2024-09-20 | 5.550 | 5.840 | 5.480 | 5.800 | 5.800 | 15,529 |
| 2024-09-19 | 5.690 | 5.770 | 5.490 | 5.670 | 5.670 | 80,682 |
| 2024-09-18 | 5.590 | 5.700 | 5.490 | 5.550 | 5.550 | 43,475 |
| 2024-09-17 | 5.730 | 5.730 | 5.500 | 5.580 | 5.580 | 2,174 |
| 2024-09-16 | 5.550 | 5.780 | 5.310 | 5.690 | 5.690 | 26,093 |
| 2024-09-13 | 5.530 | 5.760 | 5.530 | 5.550 | 5.550 | 15,590 |
| 2024-09-12 | 4.820 | 5.490 | 4.820 | 5.330 | 5.330 | 55,173 |
| 2024-09-11 | 4.690 | 4.830 | 4.610 | 4.830 | 4.830 | 32,589 |
| 2024-09-10 | 4.790 | 4.790 | 4.670 | 4.690 | 4.690 | 2,552 |
| 2024-09-09 | 4.540 | 4.810 | 4.540 | 4.750 | 4.750 | 52,290 |
| 2024-09-06 | 4.600 | 4.600 | 4.390 | 4.440 | 4.440 | 2,685 |
| 2024-09-05 | 4.530 | 4.770 | 4.450 | 4.750 | 4.750 | 15,997 |
| 2024-09-04 | 4.730 | 4.730 | 4.480 | 4.530 | 4.530 | 29,122 |
| 2024-09-03 | 5.000 | 5.040 | 4.690 | 4.710 | 4.710 | 7,373 |
| 2024-09-02 | 4.560 | 4.880 | 4.560 | 4.690 | 4.690 | 173 |
| 2024-08-30 | 4.790 | 4.810 | 4.520 | 4.560 | 4.560 | 5,708 |
| 2024-08-29 | 4.640 | 4.880 | 4.640 | 4.690 | 4.690 | 4,571 |
| 2024-08-28 | 4.780 | 4.780 | 4.500 | 4.570 | 4.570 | 984 |
| 2024-08-27 | 4.740 | 4.770 | 4.720 | 4.730 | 4.730 | 914 |
| 2024-08-26 | 4.930 | 5.000 | 4.800 | 5.000 | 5.000 | 2,460 |
| 2024-08-23 | 4.810 | 4.930 | 4.810 | 4.870 | 4.870 | 5,707 |
| 2024-08-22 | 4.800 | 4.850 | 4.690 | 4.690 | 4.690 | 15,036 |
| 2024-08-21 | 4.670 | 4.730 | 4.630 | 4.730 | 4.730 | 4,295 |
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.