Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | 501 |
| 2024-02-28 | 511.00 | 516.59 | 500.00 | 500.00 | 500.00 | 13,352 |
| 2024-02-27 | 558.01 | 558.01 | 520.00 | 525.00 | 525.00 | 397 |
| 2024-02-26 | 562.00 | 570.00 | 556.00 | 569.08 | 569.08 | 867 |
| 2024-02-23 | 530.00 | 540.00 | 530.00 | 532.00 | 532.00 | 135 |
| 2024-02-22 | 543.50 | 543.50 | 542.36 | 542.36 | 542.36 | 99 |
| 2024-02-21 | 533.00 | 533.00 | 525.00 | 525.01 | 525.01 | 289 |
| 2024-02-20 | 542.43 | 542.43 | 542.00 | 542.00 | 542.00 | 22 |
| 2024-02-19 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2024-02-16 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2024-02-15 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 306 |
| 2024-02-14 | 589.00 | 597.74 | 587.00 | 597.74 | 597.74 | 197 |
| 2024-02-13 | 573.39 | 573.39 | 559.00 | 569.00 | 569.00 | 869 |
| 2024-02-12 | 576.00 | 602.30 | 576.00 | 581.52 | 581.52 | 1,790 |
| 2024-02-09 | 575.57 | 587.00 | 575.00 | 576.00 | 576.00 | 27,824 |
| 2024-02-08 | 564.00 | 579.99 | 564.00 | 575.57 | 575.57 | 1,219 |
| 2024-02-07 | 555.00 | 558.80 | 549.00 | 558.80 | 558.80 | 834 |
| 2024-02-06 | 554.00 | 554.00 | 533.21 | 538.00 | 538.00 | 74 |
| 2024-02-02 | 551.00 | 554.00 | 551.00 | 554.00 | 554.00 | 142 |
| 2024-02-01 | 550.00 | 550.00 | 542.00 | 546.00 | 546.00 | 1,895 |
| 2024-01-31 | 579.99 | 579.99 | 579.99 | 579.99 | 579.99 | 8 |
| 2024-01-30 | 587.89 | 587.89 | 580.00 | 583.00 | 583.00 | 1,847 |
| 2024-01-29 | 581.00 | 596.00 | 581.00 | 596.00 | 596.00 | 30 |
| 2024-01-26 | 567.01 | 578.00 | 567.01 | 575.80 | 575.80 | 1,576 |
| 2024-01-25 | 565.00 | 571.99 | 565.00 | 567.00 | 567.00 | 41 |
| 2024-01-24 | 585.00 | 585.00 | 572.00 | 572.00 | 572.00 | 46 |
| 2024-01-23 | 601.00 | 602.00 | 601.00 | 601.99 | 601.99 | 38 |
| 2024-01-22 | 596.00 | 608.00 | 596.00 | 605.00 | 605.00 | 70 |
| 2024-01-19 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-01-18 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1,227 |
| 2024-01-17 | 589.99 | 589.99 | 589.99 | 589.99 | 589.99 | 0 |
| 2024-01-16 | 576.67 | 589.99 | 576.67 | 589.99 | 589.99 | 71 |
| 2024-01-15 | 576.67 | 576.67 | 576.67 | 576.67 | 576.67 | 0 |
| 2024-01-12 | 582.50 | 582.50 | 576.67 | 576.67 | 576.67 | 73 |
| 2024-01-11 | 596.00 | 596.00 | 591.57 | 592.00 | 592.00 | 112 |
| 2024-01-10 | 617.20 | 632.50 | 617.20 | 632.50 | 632.50 | 174 |
| 2024-01-09 | 609.00 | 615.00 | 603.62 | 608.00 | 608.00 | 902 |
| 2024-01-08 | 641.00 | 660.00 | 641.00 | 659.50 | 659.50 | 83 |
| 2024-01-05 | 645.50 | 645.50 | 634.00 | 634.00 | 634.00 | 42 |
| 2024-01-04 | 650.00 | 650.00 | 638.90 | 638.90 | 638.90 | 1,568 |
| 2024-01-03 | 660.49 | 660.49 | 660.49 | 660.49 | 660.49 | 0 |
| 2024-01-02 | 692.50 | 692.50 | 660.00 | 660.49 | 660.49 | 1,192 |
| 2023-12-29 | 695.00 | 695.00 | 681.00 | 692.50 | 692.50 | 4,265 |
| 2023-12-28 | 701.81 | 723.07 | 701.81 | 723.07 | 723.07 | 54 |
| 2023-12-27 | 726.10 | 726.10 | 726.10 | 726.10 | 726.10 | 12 |
| 2023-12-26 | 697.99 | 716.15 | 697.95 | 715.75 | 715.75 | 41,674 |
| 2023-12-22 | 675.00 | 675.00 | 651.31 | 671.00 | 671.00 | 165 |
| 2023-12-21 | 677.00 | 677.64 | 669.00 | 675.00 | 675.00 | 801 |
| 2023-12-20 | 697.11 | 697.11 | 665.00 | 665.00 | 665.00 | 43,931 |
| 2023-12-19 | 700.00 | 704.00 | 700.00 | 704.00 | 704.00 | 72 |
| 2023-12-18 | 664.21 | 664.21 | 663.00 | 663.00 | 663.00 | 42 |
| 2023-12-15 | 658.39 | 677.00 | 658.39 | 676.00 | 676.00 | 39,108 |
| 2023-12-14 | 640.00 | 661.49 | 639.00 | 639.02 | 639.02 | 38,213 |
| 2023-12-13 | 587.00 | 611.39 | 587.00 | 611.39 | 611.39 | 5,146 |
| 2023-12-11 | 567.00 | 567.00 | 555.00 | 567.00 | 567.00 | 29,490 |
| 2023-12-08 | 563.00 | 579.00 | 549.01 | 567.00 | 567.00 | 1,601 |
| 2023-12-07 | 545.61 | 545.61 | 545.61 | 545.61 | 545.61 | 11 |
| 2023-12-06 | 557.00 | 560.00 | 557.00 | 557.99 | 557.99 | 231 |
| 2023-12-05 | 568.50 | 568.50 | 537.00 | 537.00 | 537.00 | 535 |
| 2023-12-04 | 566.00 | 570.00 | 559.85 | 568.50 | 568.50 | 17,506 |
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.