Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 738.00 | 745.00 | 737.45 | 737.45 | 737.45 | 81 |
| 2022-06-29 | 822.00 | 822.00 | 797.53 | 798.00 | 798.00 | 1,730 |
| 2022-06-28 | 895.39 | 895.39 | 895.39 | 895.39 | 895.39 | 0 |
| 2022-06-27 | 887.00 | 895.39 | 887.00 | 895.39 | 895.39 | 161 |
| 2022-06-24 | 922.99 | 930.00 | 912.00 | 930.00 | 930.00 | 734 |
| 2022-06-23 | 785.00 | 890.00 | 785.00 | 890.00 | 890.00 | 24 |
| 2022-06-22 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 392 |
| 2022-06-21 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 35 |
| 2022-06-20 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 0 |
| 2022-06-17 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 0 |
| 2022-06-16 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 51 |
| 2022-06-15 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 39 |
| 2022-06-14 | 730.00 | 730.00 | 706.00 | 706.00 | 706.00 | 60 |
| 2022-06-13 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-06-10 | 780.32 | 780.32 | 770.00 | 770.00 | 770.00 | 51 |
| 2022-06-09 | 780.32 | 780.32 | 780.32 | 780.32 | 780.32 | 0 |
| 2022-06-08 | 780.32 | 780.32 | 780.32 | 780.32 | 780.32 | 0 |
| 2022-06-07 | 780.32 | 780.32 | 780.32 | 780.32 | 780.32 | 0 |
| 2022-06-06 | 780.32 | 780.32 | 780.32 | 780.32 | 780.32 | 56 |
| 2022-06-03 | 823.19 | 823.19 | 820.03 | 820.03 | 820.03 | 37 |
| 2022-06-02 | 768.59 | 814.65 | 768.59 | 814.65 | 814.65 | 49 |
| 2022-06-01 | 768.59 | 768.59 | 768.59 | 768.59 | 768.59 | 37 |
| 2022-05-31 | 818.99 | 818.99 | 800.00 | 800.00 | 800.00 | 19 |
| 2022-05-30 | 806.75 | 806.75 | 806.75 | 806.75 | 806.75 | 0 |
| 2022-05-27 | 786.01 | 811.29 | 786.01 | 806.75 | 806.75 | 123 |
| 2022-05-26 | 749.31 | 749.31 | 749.31 | 749.31 | 749.31 | 6 |
| 2022-05-25 | 711.19 | 728.88 | 711.19 | 728.88 | 728.88 | 224 |
| 2022-05-24 | 810.00 | 810.00 | 690.00 | 693.00 | 693.00 | 1,199 |
| 2022-05-23 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 40 |
| 2022-05-20 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 2,493 |
| 2022-05-19 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 1,490 |
| 2022-05-18 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 2,523 |
| 2022-05-17 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 3,001 |
| 2022-05-16 | 770.00 | 770.00 | 729.00 | 729.00 | 729.00 | 3,325 |
| 2022-05-13 | 767.00 | 767.00 | 765.00 | 765.00 | 765.00 | 171 |
| 2022-05-12 | 604.90 | 630.00 | 604.90 | 630.00 | 630.00 | 13,190 |
| 2022-05-11 | 901.00 | 901.00 | 615.00 | 615.00 | 615.00 | 809 |
| 2022-05-10 | 1,024.99 | 1,024.99 | 950.00 | 950.00 | 950.00 | 52 |
| 2022-05-09 | 1,064.00 | 1,064.00 | 1,041.00 | 1,041.00 | 1,041.00 | 184 |
| 2022-05-06 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0 |
| 2022-05-05 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 12 |
| 2022-05-04 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 22 |
| 2022-05-03 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2022-05-02 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2022-04-29 | 1,448.00 | 1,448.00 | 1,350.00 | 1,370.00 | 1,370.00 | 210 |
| 2022-04-28 | 1,420.50 | 1,420.50 | 1,400.00 | 1,411.21 | 1,411.21 | 164 |
| 2022-04-27 | 1,505.00 | 1,505.00 | 1,400.00 | 1,400.00 | 1,400.00 | 66 |
| 2022-04-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-04-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 90 |
| 2022-04-22 | 1,557.60 | 1,557.60 | 1,557.60 | 1,557.60 | 1,557.60 | 101 |
| 2022-04-21 | 1,645.00 | 1,645.00 | 1,585.00 | 1,585.00 | 1,585.00 | 273 |
| 2022-04-20 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 18 |
| 2022-04-19 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2022-04-18 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2022-04-13 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 29 |
| 2022-04-12 | 1,825.00 | 1,825.00 | 1,800.00 | 1,813.64 | 1,813.64 | 22 |
| 2022-04-11 | 1,735.00 | 1,825.00 | 1,735.00 | 1,825.00 | 1,825.00 | 229 |
| 2022-04-08 | 1,841.00 | 1,841.00 | 1,825.00 | 1,825.00 | 1,825.00 | 102 |
| 2022-04-07 | 1,850.00 | 1,850.00 | 1,790.00 | 1,850.00 | 1,850.00 | 80 |
| 2022-04-06 | 2,070.00 | 2,070.00 | 1,927.79 | 1,927.79 | 1,927.79 | 36 |
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.