Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2023-03-15 | 530.00 | 530.00 | 527.00 | 527.00 | 527.00 | 491 |
| 2023-03-14 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 75 |
| 2023-03-13 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2023-03-10 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 10 |
| 2023-03-09 | 526.01 | 526.01 | 526.00 | 526.00 | 526.00 | 24 |
| 2023-03-08 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 5 |
| 2023-03-07 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 6 |
| 2023-03-06 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-03-03 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 47 |
| 2023-03-02 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2023-03-01 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2023-02-28 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 814 |
| 2023-02-27 | 538.85 | 538.85 | 538.85 | 538.85 | 538.85 | 0 |
| 2023-02-24 | 565.61 | 565.61 | 537.60 | 538.85 | 538.85 | 179 |
| 2023-02-23 | 660.00 | 660.00 | 568.12 | 586.00 | 586.00 | 51,163 |
| 2023-02-22 | 687.40 | 701.98 | 687.00 | 701.98 | 701.98 | 337 |
| 2023-02-21 | 675.00 | 680.71 | 666.42 | 666.42 | 666.42 | 24,756 |
| 2023-02-20 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 0 |
| 2023-02-17 | 720.90 | 723.00 | 720.90 | 723.00 | 723.00 | 3,321 |
| 2023-02-16 | 776.00 | 776.00 | 771.90 | 771.90 | 771.90 | 2,766 |
| 2023-02-15 | 761.30 | 796.00 | 761.30 | 790.00 | 790.00 | 44,767 |
| 2023-02-14 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2023-02-13 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2023-02-10 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0 |
| 2023-02-09 | 775.00 | 784.00 | 752.50 | 752.50 | 752.50 | 537 |
| 2023-02-08 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-02-07 | 691.10 | 700.00 | 691.10 | 700.00 | 700.00 | 2,873 |
| 2023-02-03 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 20 |
| 2023-02-02 | 680.00 | 730.00 | 680.00 | 730.00 | 730.00 | 296 |
| 2023-02-01 | 648.00 | 673.00 | 648.00 | 673.00 | 673.00 | 811 |
| 2023-01-31 | 637.85 | 637.85 | 637.85 | 637.85 | 637.85 | 9 |
| 2023-01-30 | 680.00 | 680.00 | 637.85 | 637.85 | 637.85 | 633 |
| 2023-01-27 | 633.00 | 684.80 | 633.00 | 684.36 | 684.36 | 1,058 |
| 2023-01-26 | 622.33 | 622.33 | 622.33 | 622.33 | 622.33 | 50 |
| 2023-01-25 | 624.00 | 630.69 | 624.00 | 630.69 | 630.69 | 277 |
| 2023-01-24 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 52 |
| 2023-01-23 | 563.21 | 660.00 | 563.21 | 660.00 | 660.00 | 412 |
| 2023-01-20 | 563.50 | 563.50 | 563.21 | 563.21 | 563.21 | 14,190 |
| 2023-01-19 | 552.00 | 561.19 | 549.24 | 550.00 | 550.00 | 1,736 |
| 2023-01-18 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 95 |
| 2023-01-17 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 167 |
| 2023-01-16 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 20 |
| 2023-01-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 7 |
| 2023-01-12 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 22 |
| 2023-01-11 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2023-01-10 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 1,444 |
| 2023-01-09 | 570.79 | 570.79 | 570.79 | 570.79 | 570.79 | 30 |
| 2023-01-06 | 519.60 | 530.00 | 519.60 | 530.00 | 530.00 | 22,101 |
| 2023-01-05 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 60 |
| 2023-01-04 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 0 |
| 2023-01-03 | 513.65 | 523.00 | 513.65 | 523.00 | 523.00 | 26 |
| 2023-01-02 | 513.65 | 513.65 | 513.65 | 513.65 | 513.65 | 0 |
| 2022-12-30 | 513.65 | 513.65 | 513.65 | 513.65 | 513.65 | 0 |
| 2022-12-29 | 513.65 | 513.65 | 513.65 | 513.65 | 513.65 | 0 |
| 2022-12-28 | 513.65 | 513.65 | 513.65 | 513.65 | 513.65 | 366 |
| 2022-12-27 | 520.00 | 520.00 | 514.20 | 519.10 | 519.10 | 58 |
| 2022-12-26 | 524.19 | 524.19 | 524.19 | 524.19 | 524.19 | 0 |
| 2022-12-23 | 524.19 | 524.19 | 524.19 | 524.19 | 524.19 | 0 |
| 2022-12-22 | 524.19 | 524.19 | 524.19 | 524.19 | 524.19 | 25 |
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.