Unity Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.380	10.380	10.170	10.220	10.220	75
2026-10-16	10.620	10.620	10.100	10.170	10.170	1,644
2026-10-15	10.610	11.010	10.290	11.010	11.010	1,714
2026-10-14	11.160	11.160	10.480	10.500	10.500	12,204
2026-10-13	11.570	11.740	11.540	11.720	11.720	2,124
2026-10-09	11.270	11.690	11.270	11.690	11.690	123
2026-10-08	11.500	11.650	11.490	11.490	11.490	855
2026-10-07	11.550	11.550	11.190	11.310	11.310	1,132
2026-10-06	11.450	11.450	11.050	11.180	11.180	24,343
2026-10-05	10.980	11.570	10.930	11.490	11.490	17,444
2026-10-02	11.670	11.670	11.440	11.450	11.450	2,305
2026-10-01	10.420	11.450	10.420	11.450	11.450	3,367
2026-09-30	10.330	10.800	10.200	10.640	10.640	10,458
2026-09-29	10.400	10.430	10.160	10.330	10.330	1,405
2026-09-28	10.820	10.820	10.310	10.430	10.430	26,391
2026-09-25	11.180	11.180	10.600	10.710	10.710	32,754
2026-09-24	11.020	11.380	10.190	11.060	11.060	41,548
2026-09-23	10.990	11.010	10.960	11.000	11.000	1,643
2026-09-22	11.230	11.230	11.030	11.030	11.030	3,242
2026-09-21	10.600	11.140	10.600	11.140	11.140	2,644
2026-09-18	10.830	10.910	10.510	10.600	10.600	2,383
2026-09-17	11.010	11.010	10.840	10.840	10.840	129
2026-09-16	11.000	11.110	11.000	11.070	11.070	69
2026-09-15	11.260	11.260	10.980	10.980	10.980	1,542
2026-09-14	11.100	11.580	11.030	11.140	11.140	2,211
2026-09-11	10.780	11.330	10.780	11.330	11.330	3,102
2026-09-10	10.960	10.960	10.620	10.720	10.720	55
2026-09-09	11.020	11.020	10.850	10.850	10.850	244
2026-09-08	10.580	10.910	10.390	10.820	10.820	3,483
2026-09-04	10.470	10.740	10.160	10.160	10.160	1,541
2026-09-03	10.190	11.060	10.190	10.690	10.690	7,709
2026-09-02	10.530	10.610	10.300	10.400	10.400	3,464
2026-09-01	10.960	10.960	10.530	10.600	10.600	5,942
2026-08-31	11.020	11.300	10.800	10.850	10.850	11,029
2026-08-28	11.050	11.350	11.050	11.250	11.250	794
2026-08-27	11.440	11.680	11.180	11.280	11.280	1,095
2026-08-26	11.350	11.700	11.350	11.430	11.430	259
2026-08-25	12.000	12.000	11.560	11.640	11.640	6,101
2026-08-24	11.760	12.080	11.760	11.880	11.880	19,018
2026-08-21	12.220	12.220	11.950	12.010	12.010	310
2026-08-20	11.870	12.750	11.810	12.090	12.090	2,034
2026-08-19	12.250	12.350	12.050	12.120	12.120	2,548
2026-08-18	11.580	12.290	11.580	12.260	12.260	2,125
2026-08-17	12.120	12.120	11.670	11.820	11.820	1,564
2026-08-14	11.880	12.130	11.830	12.050	12.050	1,353
2026-08-13	11.620	11.810	11.510	11.810	11.810	1,260
2026-08-12	11.330	11.500	11.110	11.500	11.500	1,232
2026-08-11	11.170	11.280	10.670	11.280	11.280	3,868
2026-08-10	10.840	11.060	10.670	11.060	11.060	13,062
2026-08-07	10.850	11.250	10.630	10.730	10.730	11,949
2026-08-06	10.020	10.620	9.300	10.400	10.400	79,494
2026-08-05	9.160	9.290	9.050	9.080	9.080	5,323
2026-08-04	8.330	9.110	8.330	9.050	9.050	9,112
2026-08-03	8.240	8.680	8.140	8.510	8.510	3,472
2026-07-31	7.920	8.100	7.800	8.000	8.000	671
2026-07-30	8.220	8.480	8.140	8.470	8.470	7,291
2026-07-29	8.170	8.360	8.070	8.130	8.130	758
2026-07-28	7.660	8.100	7.660	8.100	8.100	11,557
2026-07-27	7.130	7.890	7.130	7.820	7.820	1,862
2026-07-24	7.140	7.380	7.140	7.280	7.280	2,801

Page 1 of 5 · 248 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.