Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← U.MX stock page

Unity Software Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-052,150.002,150.002,070.002,070.002,070.00157
2022-04-042,100.002,182.292,100.002,110.012,110.0166
2022-04-012,000.002,000.001,870.001,870.001,870.0023
2022-03-312,020.412,020.412,020.412,020.412,020.4153
2022-03-302,090.002,150.002,012.002,012.002,012.00269
2022-03-291,870.001,870.001,870.001,870.001,870.000
2022-03-281,870.001,870.001,870.001,870.001,870.000
2022-03-252,035.002,035.001,837.001,870.001,870.00409
2022-03-242,035.002,035.002,035.002,035.002,035.000
2022-03-232,035.002,035.002,035.002,035.002,035.0030
2022-03-221,910.001,910.001,910.001,910.001,910.000
2022-03-181,910.001,910.001,910.001,910.001,910.000
2022-03-171,808.001,910.001,808.001,910.001,910.001,438
2022-03-161,586.001,586.001,586.001,586.001,586.000
2022-03-151,650.001,650.001,586.001,586.001,586.0022
2022-03-141,600.001,600.001,543.001,543.001,543.00137
2022-03-111,675.001,675.001,675.001,675.001,675.00298
2022-03-101,800.001,800.001,740.001,740.001,740.0096
2022-03-091,833.001,833.001,832.001,832.001,832.0032
2022-03-081,779.191,779.191,751.391,751.391,751.3968
2022-03-071,785.001,815.001,779.801,815.001,815.008,273
2022-03-041,914.931,914.931,825.001,855.851,855.8599
2022-03-031,963.001,963.001,963.001,963.001,963.00250
2022-03-022,087.302,087.302,070.602,080.602,080.60106
2022-03-012,180.002,180.002,176.002,176.002,176.0046
2022-02-282,114.002,114.002,114.002,114.002,114.000
2022-02-252,114.002,114.002,114.002,114.002,114.007
2022-02-241,872.002,075.001,872.002,075.002,075.0034,214
2022-02-231,977.001,977.001,936.411,936.411,936.4128
2022-02-222,000.012,004.001,960.002,004.002,004.00100
2022-02-212,020.002,020.002,020.002,020.002,020.000
2022-02-182,091.002,091.002,006.002,020.002,020.00350
2022-02-172,186.002,186.002,112.192,112.192,112.19163
2022-02-162,300.002,300.002,300.002,300.002,300.000
2022-02-152,250.002,310.002,250.002,300.002,300.0045
2022-02-142,256.002,256.002,256.002,256.002,256.0021
2022-02-112,275.002,275.002,275.002,275.002,275.00106
2022-02-102,330.002,424.002,315.002,315.002,315.002,114
2022-02-092,299.992,350.002,284.002,350.002,350.0044
2022-02-082,275.002,275.002,175.012,205.002,205.009,566
2022-02-042,000.002,275.001,945.612,275.002,275.0011,928
2022-02-032,005.002,005.001,910.001,910.001,910.002,168
2022-02-022,178.002,178.002,095.002,114.002,114.0011,465
2022-02-012,215.002,215.002,190.002,205.002,205.0091
2022-01-311,990.812,164.591,990.812,140.002,140.005,579
2022-01-281,899.001,993.891,890.421,993.891,993.89123
2022-01-272,111.982,111.981,967.001,967.001,967.00203
2022-01-262,142.052,143.002,060.002,060.002,060.0091
2022-01-252,180.002,180.002,142.052,142.052,142.05122
2022-01-242,050.002,205.012,000.002,205.012,205.01358
2022-01-212,318.792,330.002,200.002,200.002,200.00313
2022-01-202,400.002,450.122,390.002,390.002,390.0060
2022-01-192,351.002,351.002,281.612,328.022,328.0260
2022-01-182,368.002,436.652,265.612,283.712,283.71252
2022-01-172,415.002,415.002,415.002,415.002,415.007
2022-01-142,389.002,410.002,389.002,406.002,406.00867
2022-01-132,523.012,523.012,388.002,389.002,389.00980
2022-01-122,785.002,785.002,629.002,650.002,650.00581
2022-01-112,650.002,690.002,635.002,661.002,661.001,607
2022-01-102,445.002,538.002,430.002,515.002,515.001,291
← NewerPage 20 of 21 · 1,256 trading daysOlder →

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.