Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 509.09 | 509.09 | 509.09 | 509.09 | 509.09 | 18,769 |
| 2026-07-21 | 516.59 | 516.59 | 516.59 | 516.59 | 516.59 | 0 |
| 2026-07-20 | 516.59 | 516.59 | 516.59 | 516.59 | 516.59 | 0 |
| 2026-07-17 | 516.59 | 516.59 | 516.59 | 516.59 | 516.59 | 15 |
| 2026-07-16 | 539.49 | 539.49 | 539.49 | 539.49 | 539.49 | 0 |
| 2026-07-15 | 539.49 | 539.49 | 539.49 | 539.49 | 539.49 | 0 |
| 2026-07-14 | 539.49 | 539.49 | 539.49 | 539.49 | 539.49 | 0 |
| 2026-07-13 | 539.49 | 539.49 | 539.49 | 539.49 | 539.49 | 15 |
| 2026-07-10 | 549.90 | 575.00 | 545.67 | 545.67 | 545.67 | 113,961 |
| 2026-07-09 | 533.00 | 535.00 | 533.00 | 535.00 | 535.00 | 42 |
| 2026-07-08 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 0 |
| 2026-07-07 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 0 |
| 2026-07-06 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 0 |
| 2026-07-03 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 0 |
| 2026-07-02 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 0 |
| 2026-07-01 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 0 |
| 2026-06-30 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 10 |
| 2026-06-29 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 0 |
| 2026-06-26 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 0 |
| 2026-06-25 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 0 |
| 2026-06-24 | 488.42 | 488.42 | 488.42 | 488.42 | 488.42 | 0 |
| 2026-06-23 | 489.42 | 489.42 | 487.42 | 488.42 | 488.42 | 31 |
| 2026-06-22 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-06-19 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-06-18 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-06-17 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-06-16 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-06-15 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-06-12 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-06-11 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-06-10 | 475.00 | 475.00 | 465.00 | 465.00 | 465.00 | 27 |
| 2026-06-09 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0 |
| 2026-06-08 | 509.00 | 509.00 | 502.00 | 502.00 | 502.00 | 59 |
| 2026-06-05 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 18 |
| 2026-06-04 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 12 |
| 2026-06-03 | 507.67 | 507.67 | 507.67 | 507.67 | 507.67 | 200 |
| 2026-06-02 | 550.00 | 550.00 | 527.72 | 532.69 | 532.69 | 72,869 |
| 2026-06-01 | 562.35 | 566.00 | 562.35 | 566.00 | 566.00 | 2,079 |
| 2026-05-29 | 520.56 | 532.00 | 520.56 | 532.00 | 532.00 | 278 |
| 2026-05-28 | 503.00 | 503.00 | 502.00 | 503.00 | 503.00 | 73 |
| 2026-05-27 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 121 |
| 2026-05-26 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 5 |
| 2026-05-25 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 13 |
| 2026-05-22 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-05-21 | 443.00 | 443.00 | 442.00 | 442.00 | 442.00 | 10 |
| 2026-05-20 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 862 |
| 2026-05-19 | 472.55 | 472.55 | 445.00 | 445.00 | 445.00 | 132 |
| 2026-05-18 | 461.80 | 461.80 | 461.80 | 461.80 | 461.80 | 37 |
| 2026-05-15 | 472.55 | 472.55 | 472.55 | 472.55 | 472.55 | 0 |
| 2026-05-14 | 471.21 | 472.55 | 471.21 | 472.55 | 472.55 | 14 |
| 2026-05-13 | 445.00 | 461.55 | 445.00 | 461.55 | 461.55 | 37 |
| 2026-05-12 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 5 |
| 2026-05-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-05-08 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-05-07 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 18 |
| 2026-05-06 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 10 |
| 2026-05-05 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 11 |
| 2026-05-04 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2026-04-30 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2026-04-29 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 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.