Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 332.98 | 332.98 | 326.80 | 331.00 | 331.00 | 552 |
| 2024-08-20 | 325.00 | 325.00 | 324.00 | 324.00 | 324.00 | 38 |
| 2024-08-19 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | 0 |
| 2024-08-16 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | 20 |
| 2024-08-15 | 300.00 | 300.01 | 300.00 | 300.01 | 300.01 | 17 |
| 2024-08-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 23 |
| 2024-08-13 | 307.00 | 314.98 | 307.00 | 314.98 | 314.98 | 524 |
| 2024-08-12 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 11 |
| 2024-08-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-08-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-08-07 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | 316 |
| 2024-08-06 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 20 |
| 2024-08-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 62 |
| 2024-08-02 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 17 |
| 2024-08-01 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 1,521 |
| 2024-07-31 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
| 2024-07-30 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 4,006 |
| 2024-07-29 | 292.81 | 292.81 | 292.81 | 292.81 | 292.81 | 0 |
| 2024-07-26 | 300.00 | 300.00 | 292.81 | 292.81 | 292.81 | 31 |
| 2024-07-25 | 286.00 | 304.99 | 286.00 | 300.00 | 300.00 | 609 |
| 2024-07-24 | 294.00 | 294.00 | 292.55 | 292.95 | 292.95 | 384 |
| 2024-07-23 | 303.00 | 314.39 | 303.00 | 308.49 | 308.49 | 4,944 |
| 2024-07-22 | 289.01 | 289.01 | 289.01 | 289.01 | 289.01 | 0 |
| 2024-07-19 | 284.00 | 294.02 | 284.00 | 289.01 | 289.01 | 200 |
| 2024-07-18 | 324.00 | 324.00 | 299.05 | 300.00 | 300.00 | 92 |
| 2024-07-17 | 319.99 | 324.00 | 319.99 | 324.00 | 324.00 | 397 |
| 2024-07-16 | 306.00 | 316.78 | 304.82 | 309.40 | 309.40 | 1,165 |
| 2024-07-15 | 305.00 | 307.00 | 300.00 | 300.00 | 300.00 | 92 |
| 2024-07-12 | 302.00 | 302.00 | 301.50 | 301.50 | 301.50 | 2,849 |
| 2024-07-11 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | 12 |
| 2024-07-10 | 279.39 | 279.39 | 273.00 | 273.00 | 273.00 | 32 |
| 2024-07-09 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 21 |
| 2024-07-08 | 282.00 | 295.00 | 282.00 | 290.00 | 290.00 | 521 |
| 2024-07-05 | 286.80 | 286.80 | 280.03 | 280.03 | 280.03 | 316 |
| 2024-07-04 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 24 |
| 2024-07-03 | 288.00 | 289.00 | 285.00 | 285.00 | 285.00 | 140 |
| 2024-07-02 | 290.00 | 294.00 | 290.00 | 293.00 | 293.00 | 6,716 |
| 2024-07-01 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 9 |
| 2024-06-28 | 298.00 | 298.00 | 290.00 | 297.00 | 297.00 | 432 |
| 2024-06-27 | 306.84 | 306.84 | 305.00 | 305.11 | 305.11 | 496 |
| 2024-06-26 | 280.02 | 300.00 | 280.02 | 300.00 | 300.00 | 186 |
| 2024-06-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-06-24 | 275.01 | 280.00 | 275.01 | 280.00 | 280.00 | 44 |
| 2024-06-21 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 34 |
| 2024-06-20 | 289.99 | 289.99 | 283.00 | 286.50 | 286.50 | 604 |
| 2024-06-19 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | 0 |
| 2024-06-18 | 290.00 | 301.00 | 290.00 | 296.80 | 296.80 | 544 |
| 2024-06-17 | 302.00 | 302.00 | 297.25 | 299.21 | 299.21 | 1,303 |
| 2024-06-14 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 122 |
| 2024-06-13 | 340.19 | 340.19 | 310.00 | 310.60 | 310.60 | 537 |
| 2024-06-12 | 325.00 | 345.00 | 325.00 | 338.00 | 338.00 | 182 |
| 2024-06-11 | 322.00 | 326.55 | 322.00 | 326.55 | 326.55 | 27 |
| 2024-06-10 | 327.99 | 327.99 | 327.95 | 327.95 | 327.95 | 54 |
| 2024-06-07 | 320.00 | 320.00 | 316.01 | 316.50 | 316.50 | 380 |
| 2024-06-06 | 309.00 | 320.00 | 309.00 | 320.00 | 320.00 | 339 |
| 2024-06-05 | 312.99 | 312.99 | 308.00 | 309.80 | 309.80 | 981 |
| 2024-06-04 | 321.70 | 325.00 | 320.00 | 320.89 | 320.89 | 68 |
| 2024-06-03 | 316.68 | 317.00 | 316.00 | 317.00 | 317.00 | 109 |
| 2024-05-31 | 309.00 | 311.10 | 309.00 | 311.10 | 311.10 | 1,550 |
| 2024-05-30 | 314.00 | 315.00 | 309.00 | 309.00 | 309.00 | 409 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.