Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 570.00 | 570.00 | 554.00 | 554.00 | 554.00 | 248 |
| 2022-12-20 | 677.63 | 677.63 | 677.63 | 677.63 | 677.63 | 0 |
| 2022-12-19 | 677.63 | 677.63 | 677.63 | 677.63 | 677.63 | 0 |
| 2022-12-16 | 677.63 | 677.63 | 677.63 | 677.63 | 677.63 | 0 |
| 2022-12-15 | 677.63 | 677.63 | 677.63 | 677.63 | 677.63 | 0 |
| 2022-12-14 | 677.63 | 677.63 | 677.63 | 677.63 | 677.63 | 0 |
| 2022-12-13 | 677.63 | 677.63 | 677.63 | 677.63 | 677.63 | 0 |
| 2022-12-09 | 700.00 | 700.00 | 677.63 | 677.63 | 677.63 | 1,559 |
| 2022-12-08 | 680.00 | 704.89 | 680.00 | 683.72 | 683.72 | 35 |
| 2022-12-07 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 8 |
| 2022-12-06 | 696.19 | 696.19 | 696.19 | 696.19 | 696.19 | 16 |
| 2022-12-05 | 787.51 | 787.51 | 787.51 | 787.51 | 787.51 | 115 |
| 2022-12-02 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | 6,390 |
| 2022-12-01 | 758.50 | 758.50 | 758.50 | 758.50 | 758.50 | 0 |
| 2022-11-30 | 682.00 | 758.50 | 682.00 | 758.50 | 758.50 | 512 |
| 2022-11-29 | 726.00 | 726.00 | 694.00 | 694.00 | 694.00 | 85 |
| 2022-11-28 | 703.98 | 703.98 | 676.51 | 676.51 | 676.51 | 55 |
| 2022-11-25 | 680.00 | 698.99 | 680.00 | 698.99 | 698.99 | 121 |
| 2022-11-24 | 644.99 | 644.99 | 644.99 | 644.99 | 644.99 | 0 |
| 2022-11-23 | 644.99 | 644.99 | 644.99 | 644.99 | 644.99 | 0 |
| 2022-11-22 | 644.99 | 644.99 | 644.99 | 644.99 | 644.99 | 26 |
| 2022-11-18 | 657.01 | 657.01 | 657.01 | 657.01 | 657.01 | 0 |
| 2022-11-17 | 657.01 | 657.01 | 657.01 | 657.01 | 657.01 | 0 |
| 2022-11-16 | 670.19 | 670.19 | 657.01 | 657.01 | 657.01 | 1,120 |
| 2022-11-15 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 63 |
| 2022-11-14 | 635.00 | 640.11 | 625.00 | 640.11 | 640.11 | 803 |
| 2022-11-11 | 610.00 | 630.40 | 610.00 | 630.40 | 630.40 | 129 |
| 2022-11-10 | 548.00 | 548.00 | 520.00 | 520.00 | 520.00 | 815 |
| 2022-11-09 | 424.50 | 424.50 | 420.00 | 420.00 | 420.00 | 389 |
| 2022-11-08 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 15,964 |
| 2022-11-07 | 500.00 | 500.00 | 470.00 | 471.50 | 471.50 | 94 |
| 2022-11-04 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 24 |
| 2022-11-03 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 0 |
| 2022-11-01 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 0 |
| 2022-10-31 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 6 |
| 2022-10-28 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 12,935 |
| 2022-10-27 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 59 |
| 2022-10-26 | 583.00 | 583.00 | 568.56 | 568.56 | 568.56 | 12,055 |
| 2022-10-25 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 151 |
| 2022-10-24 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 0 |
| 2022-10-21 | 572.00 | 579.00 | 560.00 | 579.00 | 579.00 | 37,764 |
| 2022-10-20 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2022-10-19 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2022-10-18 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 11 |
| 2022-10-17 | 580.01 | 580.01 | 580.01 | 580.01 | 580.01 | 0 |
| 2022-10-14 | 580.01 | 580.01 | 580.01 | 580.01 | 580.01 | 0 |
| 2022-10-13 | 581.00 | 583.00 | 570.00 | 580.01 | 580.01 | 17,631 |
| 2022-10-12 | 611.00 | 611.00 | 607.85 | 610.80 | 610.80 | 15,020 |
| 2022-10-11 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 25 |
| 2022-10-10 | 677.00 | 677.00 | 662.90 | 662.90 | 662.90 | 89 |
| 2022-10-07 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 8 |
| 2022-10-06 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 8 |
| 2022-10-05 | 690.00 | 710.00 | 690.00 | 710.00 | 710.00 | 36 |
| 2022-10-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 8 |
| 2022-10-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2022-09-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 10 |
| 2022-09-29 | 688.70 | 688.70 | 688.70 | 688.70 | 688.70 | 0 |
| 2022-09-28 | 688.70 | 688.70 | 688.70 | 688.70 | 688.70 | 12 |
| 2022-09-27 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2022-09-26 | 687.00 | 687.00 | 670.00 | 670.00 | 670.00 | 109 |
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.