Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 314.64 | 314.64 | 314.64 | 314.64 | 314.64 | 13 |
| 2024-05-28 | 318.05 | 320.00 | 316.01 | 320.00 | 320.00 | 17,427 |
| 2024-05-27 | 324.98 | 324.98 | 324.98 | 324.98 | 324.98 | 0 |
| 2024-05-24 | 325.00 | 325.00 | 324.50 | 324.98 | 324.98 | 87 |
| 2024-05-23 | 336.85 | 337.00 | 326.00 | 326.00 | 326.00 | 263 |
| 2024-05-22 | 343.02 | 343.02 | 339.10 | 339.10 | 339.10 | 10,222 |
| 2024-05-21 | 350.00 | 350.00 | 341.89 | 341.89 | 341.89 | 522 |
| 2024-05-20 | 359.00 | 359.00 | 351.50 | 351.55 | 351.55 | 1,567 |
| 2024-05-17 | 362.50 | 362.50 | 359.00 | 359.00 | 359.00 | 578 |
| 2024-05-16 | 369.59 | 375.00 | 369.59 | 375.00 | 375.00 | 6,642 |
| 2024-05-15 | 370.00 | 370.00 | 368.00 | 368.56 | 368.56 | 178 |
| 2024-05-14 | 384.01 | 387.01 | 384.01 | 387.01 | 387.01 | 42 |
| 2024-05-13 | 364.00 | 384.20 | 364.00 | 384.20 | 384.20 | 27,304 |
| 2024-05-10 | 388.00 | 388.00 | 364.00 | 364.00 | 364.00 | 3,938 |
| 2024-05-09 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | 3,813 |
| 2024-05-08 | 408.00 | 415.00 | 408.00 | 415.00 | 415.00 | 144 |
| 2024-05-07 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-05-06 | 428.00 | 430.00 | 427.50 | 430.00 | 430.00 | 94 |
| 2024-05-03 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 15 |
| 2024-05-02 | 417.10 | 417.10 | 411.00 | 411.00 | 411.00 | 962 |
| 2024-04-30 | 420.45 | 420.45 | 420.45 | 420.45 | 420.45 | 14 |
| 2024-04-29 | 425.00 | 425.00 | 424.50 | 424.50 | 424.50 | 246 |
| 2024-04-26 | 410.01 | 410.01 | 410.01 | 410.01 | 410.01 | 20 |
| 2024-04-25 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2024-04-24 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 70 |
| 2024-04-23 | 399.89 | 401.00 | 399.89 | 401.00 | 401.00 | 55 |
| 2024-04-22 | 393.69 | 393.69 | 393.69 | 393.69 | 393.69 | 1,072 |
| 2024-04-19 | 400.01 | 400.01 | 400.01 | 400.01 | 400.01 | 28 |
| 2024-04-18 | 400.00 | 403.89 | 400.00 | 400.02 | 400.02 | 147 |
| 2024-04-17 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 68 |
| 2024-04-16 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 15 |
| 2024-04-15 | 418.00 | 418.00 | 410.00 | 410.00 | 410.00 | 74 |
| 2024-04-12 | 429.00 | 429.00 | 420.00 | 420.00 | 420.00 | 134 |
| 2024-04-11 | 418.21 | 429.00 | 418.21 | 429.00 | 429.00 | 27 |
| 2024-04-10 | 432.00 | 432.00 | 428.00 | 428.00 | 428.00 | 40 |
| 2024-04-09 | 431.81 | 442.00 | 431.81 | 441.00 | 441.00 | 119 |
| 2024-04-08 | 417.52 | 429.00 | 417.52 | 429.00 | 429.00 | 572 |
| 2024-04-05 | 417.00 | 417.52 | 417.00 | 417.52 | 417.52 | 44 |
| 2024-04-04 | 423.08 | 423.08 | 423.08 | 423.08 | 423.08 | 14 |
| 2024-04-03 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-04-02 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 41 |
| 2024-04-01 | 448.00 | 448.00 | 438.00 | 438.00 | 438.00 | 3,009 |
| 2024-03-27 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 551 |
| 2024-03-26 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0 |
| 2024-03-25 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0 |
| 2024-03-22 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 25 |
| 2024-03-21 | 462.30 | 462.30 | 462.30 | 462.30 | 462.30 | 30 |
| 2024-03-20 | 434.00 | 451.00 | 434.00 | 451.00 | 451.00 | 105 |
| 2024-03-19 | 436.95 | 436.95 | 430.89 | 430.89 | 430.89 | 14 |
| 2024-03-15 | 440.00 | 440.00 | 435.01 | 435.01 | 435.01 | 24 |
| 2024-03-14 | 430.00 | 435.00 | 426.88 | 435.00 | 435.00 | 48 |
| 2024-03-13 | 449.99 | 449.99 | 440.00 | 440.00 | 440.00 | 50 |
| 2024-03-12 | 451.00 | 451.00 | 432.00 | 432.00 | 432.00 | 3,402 |
| 2024-03-11 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2024-03-08 | 462.00 | 477.29 | 456.00 | 456.00 | 456.00 | 425 |
| 2024-03-07 | 469.89 | 469.89 | 460.00 | 461.00 | 461.00 | 242 |
| 2024-03-06 | 450.08 | 460.00 | 450.08 | 457.00 | 457.00 | 462 |
| 2024-03-05 | 450.00 | 458.78 | 450.00 | 452.33 | 452.33 | 60,264 |
| 2024-03-04 | 478.00 | 478.00 | 460.50 | 460.50 | 460.50 | 433 |
| 2024-03-01 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | 704 |
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.