Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 697.00 | 697.00 | 670.23 | 685.00 | 685.00 | 31,912 |
| 2023-09-05 | 640.00 | 665.00 | 640.00 | 665.00 | 665.00 | 2,080 |
| 2023-09-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-09-01 | 645.00 | 647.50 | 640.00 | 640.00 | 640.00 | 313 |
| 2023-08-31 | 626.00 | 634.00 | 620.00 | 631.09 | 631.09 | 4,079 |
| 2023-08-30 | 624.00 | 636.50 | 624.00 | 630.00 | 630.00 | 610 |
| 2023-08-29 | 593.00 | 623.30 | 593.00 | 623.30 | 623.30 | 110 |
| 2023-08-28 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 20 |
| 2023-08-25 | 570.00 | 585.99 | 570.00 | 585.99 | 585.99 | 739 |
| 2023-08-24 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 220 |
| 2023-08-23 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 149 |
| 2023-08-22 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 102 |
| 2023-08-21 | 580.15 | 582.60 | 580.15 | 582.60 | 582.60 | 30,174 |
| 2023-08-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 751 |
| 2023-08-17 | 580.70 | 585.00 | 580.00 | 585.00 | 585.00 | 370 |
| 2023-08-16 | 605.01 | 605.01 | 605.01 | 605.01 | 605.01 | 0 |
| 2023-08-15 | 612.00 | 613.80 | 605.01 | 605.01 | 605.01 | 2,374 |
| 2023-08-14 | 595.01 | 622.00 | 595.01 | 622.00 | 622.00 | 156 |
| 2023-08-11 | 613.00 | 620.00 | 613.00 | 620.00 | 620.00 | 164 |
| 2023-08-10 | 635.00 | 635.00 | 630.00 | 632.00 | 632.00 | 33,342 |
| 2023-08-09 | 634.00 | 646.09 | 634.00 | 646.09 | 646.09 | 78,367 |
| 2023-08-08 | 681.20 | 681.20 | 652.00 | 655.00 | 655.00 | 71 |
| 2023-08-07 | 660.01 | 678.00 | 660.01 | 678.00 | 678.00 | 48 |
| 2023-08-04 | 695.00 | 700.00 | 680.00 | 683.96 | 683.96 | 224 |
| 2023-08-03 | 724.00 | 734.00 | 715.90 | 722.00 | 722.00 | 9,790 |
| 2023-08-02 | 704.00 | 709.00 | 703.00 | 709.00 | 709.00 | 167 |
| 2023-08-01 | 770.07 | 770.07 | 770.07 | 770.07 | 770.07 | 0 |
| 2023-07-31 | 760.00 | 770.07 | 760.00 | 770.07 | 770.07 | 89 |
| 2023-07-28 | 720.01 | 720.01 | 720.01 | 720.01 | 720.01 | 11 |
| 2023-07-27 | 770.00 | 775.00 | 755.00 | 755.00 | 755.00 | 488 |
| 2023-07-26 | 723.00 | 730.00 | 723.00 | 725.00 | 725.00 | 76 |
| 2023-07-25 | 738.00 | 738.00 | 732.00 | 735.00 | 735.00 | 82 |
| 2023-07-24 | 741.98 | 741.98 | 728.00 | 738.00 | 738.00 | 70 |
| 2023-07-21 | 763.00 | 768.65 | 755.55 | 755.55 | 755.55 | 3,882 |
| 2023-07-20 | 810.00 | 810.00 | 757.00 | 757.00 | 757.00 | 84 |
| 2023-07-19 | 814.00 | 831.56 | 810.00 | 810.00 | 810.00 | 247 |
| 2023-07-18 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | 392 |
| 2023-07-17 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | 0 |
| 2023-07-14 | 802.20 | 802.20 | 738.00 | 738.50 | 738.50 | 1,835 |
| 2023-07-13 | 751.47 | 804.00 | 751.47 | 788.00 | 788.00 | 1,542 |
| 2023-07-12 | 742.00 | 742.00 | 720.00 | 730.00 | 730.00 | 502 |
| 2023-07-11 | 705.00 | 744.01 | 705.00 | 744.01 | 744.01 | 33,280 |
| 2023-07-10 | 672.00 | 683.00 | 672.00 | 683.00 | 683.00 | 88 |
| 2023-07-07 | 683.01 | 683.01 | 683.01 | 683.01 | 683.01 | 0 |
| 2023-07-06 | 694.00 | 699.99 | 680.85 | 683.01 | 683.01 | 90 |
| 2023-07-05 | 740.00 | 740.00 | 707.00 | 707.88 | 707.88 | 79 |
| 2023-07-04 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2023-07-03 | 738.50 | 740.00 | 738.50 | 740.00 | 740.00 | 70 |
| 2023-06-30 | 758.00 | 758.00 | 748.50 | 752.80 | 752.80 | 431 |
| 2023-06-29 | 756.30 | 756.30 | 737.00 | 737.00 | 737.00 | 416 |
| 2023-06-28 | 740.00 | 774.29 | 740.00 | 751.22 | 751.22 | 1,452 |
| 2023-06-27 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2023-06-26 | 626.30 | 631.00 | 626.30 | 631.00 | 631.00 | 74 |
| 2023-06-23 | 640.00 | 646.10 | 637.71 | 646.10 | 646.10 | 718 |
| 2023-06-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 90 |
| 2023-06-21 | 669.01 | 675.00 | 645.00 | 661.00 | 661.00 | 665 |
| 2023-06-20 | 739.00 | 739.00 | 687.00 | 687.00 | 687.00 | 88 |
| 2023-06-19 | 741.98 | 741.98 | 741.98 | 741.98 | 741.98 | 0 |
| 2023-06-16 | 739.59 | 756.79 | 739.59 | 741.98 | 741.98 | 3,208 |
| 2023-06-15 | 700.00 | 713.00 | 700.00 | 708.00 | 708.00 | 556 |
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.