Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 527.44 | 555.00 | 527.44 | 555.00 | 555.00 | 7,612 |
| 2023-11-30 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2023-11-29 | 521.68 | 541.00 | 520.00 | 528.00 | 528.00 | 3,385 |
| 2023-11-28 | 475.00 | 501.00 | 475.00 | 499.00 | 499.00 | 2,075 |
| 2023-11-27 | 491.00 | 491.00 | 483.00 | 483.00 | 483.00 | 2,144 |
| 2023-11-24 | 495.00 | 497.46 | 495.00 | 497.46 | 497.46 | 43 |
| 2023-11-23 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2023-11-22 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 200 |
| 2023-11-21 | 491.17 | 491.17 | 491.17 | 491.17 | 491.17 | 16,215 |
| 2023-11-17 | 494.20 | 502.00 | 494.20 | 500.00 | 500.00 | 1,217 |
| 2023-11-16 | 520.01 | 520.01 | 520.01 | 520.01 | 520.01 | 0 |
| 2023-11-15 | 509.00 | 527.00 | 509.00 | 520.01 | 520.01 | 208 |
| 2023-11-14 | 502.00 | 508.00 | 496.00 | 504.00 | 504.00 | 1,101 |
| 2023-11-13 | 479.00 | 499.00 | 479.00 | 493.72 | 493.72 | 6,465 |
| 2023-11-10 | 435.00 | 465.01 | 420.00 | 465.01 | 465.01 | 1,346 |
| 2023-11-09 | 452.00 | 452.00 | 450.50 | 451.50 | 451.50 | 183 |
| 2023-11-08 | 456.28 | 456.28 | 456.28 | 456.28 | 456.28 | 30 |
| 2023-11-07 | 466.10 | 469.00 | 466.10 | 469.00 | 469.00 | 29 |
| 2023-11-06 | 487.49 | 487.49 | 450.00 | 452.00 | 452.00 | 307 |
| 2023-11-03 | 458.81 | 489.99 | 458.81 | 485.00 | 485.00 | 96 |
| 2023-11-01 | 450.00 | 450.00 | 438.00 | 438.00 | 438.00 | 78 |
| 2023-10-31 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-30 | 451.30 | 451.30 | 449.00 | 450.00 | 450.00 | 185 |
| 2023-10-27 | 465.00 | 465.00 | 463.00 | 463.00 | 463.00 | 50 |
| 2023-10-26 | 471.02 | 471.02 | 471.02 | 471.02 | 471.02 | 50 |
| 2023-10-25 | 477.00 | 477.00 | 471.00 | 471.00 | 471.00 | 425 |
| 2023-10-24 | 500.00 | 500.00 | 497.50 | 497.50 | 497.50 | 725 |
| 2023-10-23 | 476.00 | 477.00 | 476.00 | 477.00 | 477.00 | 81 |
| 2023-10-20 | 521.44 | 521.44 | 499.00 | 500.00 | 500.00 | 55 |
| 2023-10-19 | 521.44 | 521.44 | 521.44 | 521.44 | 521.44 | 0 |
| 2023-10-18 | 521.44 | 521.44 | 521.44 | 521.44 | 521.44 | 120 |
| 2023-10-17 | 508.41 | 532.99 | 508.41 | 532.99 | 532.99 | 141 |
| 2023-10-16 | 490.00 | 506.00 | 490.00 | 505.00 | 505.00 | 48 |
| 2023-10-13 | 516.00 | 516.00 | 515.99 | 515.99 | 515.99 | 54 |
| 2023-10-12 | 526.41 | 526.41 | 526.41 | 526.41 | 526.41 | 5 |
| 2023-10-11 | 542.00 | 542.00 | 535.00 | 535.00 | 535.00 | 428 |
| 2023-10-10 | 560.33 | 574.99 | 539.00 | 539.00 | 539.00 | 577 |
| 2023-10-09 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2023-10-06 | 537.59 | 550.00 | 516.61 | 547.00 | 547.00 | 5,554 |
| 2023-10-05 | 515.00 | 526.00 | 515.00 | 524.99 | 524.99 | 2,641 |
| 2023-10-04 | 526.92 | 526.92 | 526.92 | 526.92 | 526.92 | 0 |
| 2023-10-03 | 528.30 | 528.30 | 525.00 | 526.92 | 526.92 | 144 |
| 2023-10-02 | 546.00 | 546.00 | 540.21 | 540.21 | 540.21 | 196 |
| 2023-09-29 | 550.70 | 550.70 | 544.25 | 544.25 | 544.25 | 383 |
| 2023-09-28 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 11 |
| 2023-09-27 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 15 |
| 2023-09-26 | 535.70 | 535.70 | 532.00 | 532.00 | 532.00 | 275 |
| 2023-09-25 | 545.05 | 545.05 | 539.00 | 542.65 | 542.65 | 73,466 |
| 2023-09-22 | 550.50 | 550.50 | 545.00 | 545.00 | 545.00 | 1,150 |
| 2023-09-21 | 552.30 | 555.00 | 550.00 | 551.00 | 551.00 | 96 |
| 2023-09-20 | 575.30 | 575.30 | 570.00 | 570.50 | 570.50 | 1,158 |
| 2023-09-19 | 585.00 | 587.40 | 585.00 | 587.40 | 587.40 | 71 |
| 2023-09-18 | 572.77 | 580.00 | 558.00 | 570.00 | 570.00 | 444 |
| 2023-09-15 | 632.00 | 632.00 | 609.00 | 609.00 | 609.00 | 251 |
| 2023-09-14 | 634.50 | 634.50 | 613.00 | 613.00 | 613.00 | 20 |
| 2023-09-13 | 625.00 | 636.20 | 620.00 | 632.00 | 632.00 | 2,462 |
| 2023-09-12 | 676.30 | 676.30 | 653.00 | 670.21 | 670.21 | 1,035 |
| 2023-09-11 | 671.00 | 674.00 | 661.00 | 661.00 | 661.00 | 200 |
| 2023-09-08 | 659.50 | 659.50 | 659.00 | 659.00 | 659.00 | 216 |
| 2023-09-07 | 647.00 | 668.00 | 647.00 | 668.00 | 668.00 | 1,518 |
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.