Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 666.00 | 715.33 | 666.00 | 699.00 | 699.00 | 69,016 |
| 2023-06-13 | 622.00 | 676.00 | 622.00 | 676.00 | 676.00 | 2,063 |
| 2023-06-12 | 634.70 | 634.70 | 622.00 | 622.00 | 622.00 | 847 |
| 2023-06-09 | 645.00 | 645.00 | 625.00 | 629.24 | 629.24 | 820 |
| 2023-06-08 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 30 |
| 2023-06-07 | 628.00 | 640.00 | 620.00 | 621.50 | 621.50 | 376 |
| 2023-06-06 | 642.00 | 642.00 | 609.92 | 628.00 | 628.00 | 1,889 |
| 2023-06-05 | 545.00 | 573.00 | 545.00 | 573.00 | 573.00 | 89 |
| 2023-06-02 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 15 |
| 2023-06-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-05-31 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 7 |
| 2023-05-30 | 497.50 | 500.00 | 494.80 | 500.00 | 500.00 | 2,323 |
| 2023-05-29 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-05-26 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-05-25 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-05-24 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-05-23 | 556.66 | 556.66 | 515.00 | 515.00 | 515.00 | 565 |
| 2023-05-22 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 15 |
| 2023-05-19 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 0 |
| 2023-05-18 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 42 |
| 2023-05-17 | 503.99 | 525.00 | 503.99 | 521.00 | 521.00 | 975 |
| 2023-05-16 | 503.98 | 503.98 | 503.98 | 503.98 | 503.98 | 21 |
| 2023-05-15 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-05-12 | 560.00 | 560.00 | 520.00 | 520.00 | 520.00 | 47 |
| 2023-05-11 | 556.00 | 579.99 | 556.00 | 579.99 | 579.99 | 1,143 |
| 2023-05-10 | 506.00 | 506.00 | 503.00 | 503.00 | 503.00 | 103 |
| 2023-05-09 | 500.00 | 500.19 | 500.00 | 500.19 | 500.19 | 57 |
| 2023-05-08 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-05-05 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-05-04 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 20 |
| 2023-05-03 | 490.63 | 490.63 | 490.63 | 490.63 | 490.63 | 0 |
| 2023-05-02 | 490.63 | 490.63 | 490.63 | 490.63 | 490.63 | 0 |
| 2023-04-28 | 490.63 | 490.63 | 490.63 | 490.63 | 490.63 | 0 |
| 2023-04-27 | 490.63 | 490.63 | 490.63 | 490.63 | 490.63 | 1,000 |
| 2023-04-26 | 484.56 | 484.56 | 484.56 | 484.56 | 484.56 | 13 |
| 2023-04-25 | 536.27 | 536.27 | 536.27 | 536.27 | 536.27 | 0 |
| 2023-04-24 | 536.27 | 536.27 | 536.27 | 536.27 | 536.27 | 0 |
| 2023-04-21 | 536.27 | 536.27 | 536.27 | 536.27 | 536.27 | 0 |
| 2023-04-20 | 536.27 | 536.27 | 536.27 | 536.27 | 536.27 | 0 |
| 2023-04-19 | 536.27 | 536.27 | 536.27 | 536.27 | 536.27 | 0 |
| 2023-04-18 | 536.27 | 536.27 | 536.27 | 536.27 | 536.27 | 0 |
| 2023-04-17 | 540.95 | 540.95 | 536.27 | 536.27 | 536.27 | 25,004 |
| 2023-04-14 | 522.28 | 522.28 | 522.28 | 522.28 | 522.28 | 0 |
| 2023-04-13 | 522.28 | 522.28 | 522.28 | 522.28 | 522.28 | 8 |
| 2023-04-12 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-04-11 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 18 |
| 2023-04-10 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 10 |
| 2023-04-05 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 5 |
| 2023-04-04 | 577.73 | 577.73 | 577.73 | 577.73 | 577.73 | 0 |
| 2023-04-03 | 577.73 | 577.73 | 577.73 | 577.73 | 577.73 | 0 |
| 2023-03-31 | 563.80 | 577.73 | 563.80 | 577.73 | 577.73 | 31,807 |
| 2023-03-30 | 524.85 | 525.00 | 520.00 | 520.00 | 520.00 | 136 |
| 2023-03-29 | 506.00 | 525.00 | 500.00 | 525.00 | 525.00 | 336 |
| 2023-03-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 40 |
| 2023-03-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-03-24 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 49 |
| 2023-03-23 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 40 |
| 2023-03-22 | 555.00 | 555.00 | 549.00 | 555.00 | 555.00 | 649 |
| 2023-03-21 | 547.62 | 547.62 | 547.62 | 547.62 | 547.62 | 15 |
| 2023-03-17 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
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.