Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 0 |
| 2022-09-22 | 688.79 | 688.79 | 669.00 | 669.00 | 669.00 | 46 |
| 2022-09-21 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2022-09-20 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 6 |
| 2022-09-19 | 713.00 | 722.86 | 713.00 | 722.86 | 722.86 | 56 |
| 2022-09-15 | 752.44 | 752.44 | 752.44 | 752.44 | 752.44 | 0 |
| 2022-09-14 | 727.00 | 752.44 | 720.00 | 752.44 | 752.44 | 6,645 |
| 2022-09-13 | 838.19 | 838.19 | 838.19 | 838.19 | 838.19 | 0 |
| 2022-09-12 | 824.98 | 838.19 | 818.00 | 838.19 | 838.19 | 249 |
| 2022-09-09 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-09-08 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-09-07 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-09-06 | 790.00 | 790.00 | 788.00 | 788.00 | 788.00 | 24 |
| 2022-09-05 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0 |
| 2022-09-02 | 850.00 | 850.00 | 822.00 | 822.00 | 822.00 | 361 |
| 2022-09-01 | 800.00 | 825.00 | 800.00 | 825.00 | 825.00 | 77 |
| 2022-08-31 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2022-08-30 | 887.54 | 887.54 | 860.00 | 860.00 | 860.00 | 837 |
| 2022-08-29 | 887.51 | 887.51 | 887.51 | 887.51 | 887.51 | 15 |
| 2022-08-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11 |
| 2022-08-25 | 963.59 | 963.59 | 963.59 | 963.59 | 963.59 | 9 |
| 2022-08-24 | 935.00 | 935.00 | 928.78 | 928.78 | 928.78 | 44 |
| 2022-08-23 | 951.21 | 951.21 | 951.21 | 951.21 | 951.21 | 0 |
| 2022-08-22 | 951.21 | 951.21 | 951.21 | 951.21 | 951.21 | 0 |
| 2022-08-19 | 972.00 | 972.00 | 951.21 | 951.21 | 951.21 | 1,566 |
| 2022-08-18 | 1,062.49 | 1,062.49 | 1,062.49 | 1,062.49 | 1,062.49 | 0 |
| 2022-08-17 | 1,045.10 | 1,062.49 | 1,039.87 | 1,062.49 | 1,062.49 | 1,718 |
| 2022-08-16 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 21 |
| 2022-08-15 | 1,080.00 | 1,080.00 | 1,068.00 | 1,075.00 | 1,075.00 | 1,256 |
| 2022-08-12 | 1,113.50 | 1,156.00 | 1,113.50 | 1,155.00 | 1,155.00 | 7,296 |
| 2022-08-11 | 1,154.00 | 1,163.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,656 |
| 2022-08-10 | 1,055.00 | 1,114.00 | 1,035.00 | 1,114.00 | 1,114.00 | 24,798 |
| 2022-08-09 | 1,061.00 | 1,089.90 | 996.60 | 1,010.00 | 1,010.00 | 16,391 |
| 2022-08-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 16 |
| 2022-08-05 | 990.00 | 990.00 | 969.42 | 975.00 | 975.00 | 124 |
| 2022-08-04 | 923.50 | 930.00 | 923.50 | 930.00 | 930.00 | 49 |
| 2022-08-03 | 844.21 | 844.21 | 844.21 | 844.21 | 844.21 | 0 |
| 2022-08-02 | 841.00 | 860.00 | 840.00 | 844.21 | 844.21 | 124 |
| 2022-08-01 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 612 |
| 2022-07-29 | 759.99 | 759.99 | 759.99 | 759.99 | 759.99 | 32 |
| 2022-07-28 | 726.00 | 760.00 | 726.00 | 760.00 | 760.00 | 8,356 |
| 2022-07-27 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-07-26 | 689.00 | 689.00 | 681.00 | 685.00 | 685.00 | 8,461 |
| 2022-07-25 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 0 |
| 2022-07-22 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 301 |
| 2022-07-21 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 6 |
| 2022-07-20 | 755.00 | 835.00 | 755.00 | 835.00 | 835.00 | 67 |
| 2022-07-19 | 720.00 | 731.00 | 720.00 | 731.00 | 731.00 | 1,406 |
| 2022-07-18 | 716.20 | 716.20 | 716.20 | 716.20 | 716.20 | 8 |
| 2022-07-15 | 683.83 | 683.83 | 683.83 | 683.83 | 683.83 | 132 |
| 2022-07-14 | 683.00 | 695.98 | 670.00 | 672.00 | 672.00 | 438 |
| 2022-07-13 | 690.00 | 695.00 | 673.00 | 682.49 | 682.49 | 3,037 |
| 2022-07-12 | 836.30 | 836.30 | 836.30 | 836.30 | 836.30 | 10 |
| 2022-07-11 | 921.59 | 921.59 | 921.59 | 921.59 | 921.59 | 23 |
| 2022-07-08 | 930.00 | 930.00 | 921.59 | 921.59 | 921.59 | 65 |
| 2022-07-07 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | 0 |
| 2022-07-06 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | 68 |
| 2022-07-05 | 737.45 | 737.45 | 737.45 | 737.45 | 737.45 | 0 |
| 2022-07-04 | 737.45 | 737.45 | 737.45 | 737.45 | 737.45 | 0 |
| 2022-07-01 | 737.45 | 737.45 | 737.45 | 737.45 | 737.45 | 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.