Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2026-04-27 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2026-04-24 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 8 |
| 2026-04-23 | 418.00 | 423.22 | 417.00 | 421.69 | 421.69 | 193,675 |
| 2026-04-22 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-04-21 | 450.00 | 450.00 | 432.00 | 432.00 | 432.00 | 38 |
| 2026-04-20 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2026-04-17 | 454.00 | 456.05 | 454.00 | 455.00 | 455.00 | 1,154 |
| 2026-04-16 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 23 |
| 2026-04-15 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 43,688 |
| 2026-04-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-04-13 | 400.55 | 400.55 | 395.05 | 400.00 | 400.00 | 61 |
| 2026-04-10 | 372.11 | 372.11 | 372.11 | 372.11 | 372.11 | 20 |
| 2026-04-09 | 377.70 | 377.70 | 376.00 | 376.00 | 376.00 | 54 |
| 2026-04-08 | 407.00 | 407.00 | 391.00 | 391.00 | 391.00 | 100 |
| 2026-04-07 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 7 |
| 2026-04-06 | 393.54 | 394.00 | 393.54 | 394.00 | 394.00 | 15 |
| 2026-04-01 | 396.00 | 398.22 | 393.22 | 393.22 | 393.22 | 89 |
| 2026-03-31 | 400.00 | 405.00 | 394.32 | 400.00 | 400.00 | 43,747 |
| 2026-03-30 | 364.47 | 370.44 | 364.00 | 369.81 | 369.81 | 621 |
| 2026-03-27 | 330.00 | 343.99 | 330.00 | 341.49 | 341.49 | 122 |
| 2026-03-26 | 315.77 | 315.77 | 305.00 | 305.00 | 305.00 | 85 |
| 2026-03-25 | 315.00 | 316.83 | 314.88 | 316.75 | 316.75 | 162,559 |
| 2026-03-24 | 323.25 | 325.00 | 321.18 | 325.00 | 325.00 | 154 |
| 2026-03-23 | 327.37 | 327.37 | 327.37 | 327.37 | 327.37 | 0 |
| 2026-03-20 | 329.85 | 336.32 | 327.00 | 327.37 | 327.37 | 804 |
| 2026-03-19 | 335.00 | 339.83 | 331.45 | 339.83 | 339.83 | 3,536 |
| 2026-03-18 | 362.67 | 362.67 | 362.67 | 362.67 | 362.67 | 18 |
| 2026-03-17 | 348.00 | 363.50 | 348.00 | 362.66 | 362.66 | 272 |
| 2026-03-13 | 356.00 | 356.00 | 348.00 | 348.00 | 348.00 | 16 |
| 2026-03-12 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2026-03-11 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2026-03-10 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 3,303 |
| 2026-03-09 | 362.00 | 363.50 | 360.00 | 360.00 | 360.00 | 107 |
| 2026-03-06 | 363.00 | 363.00 | 350.00 | 350.90 | 350.90 | 126 |
| 2026-03-05 | 361.12 | 361.12 | 361.12 | 361.12 | 361.12 | 0 |
| 2026-03-04 | 359.60 | 361.13 | 359.60 | 361.12 | 361.12 | 5,031 |
| 2026-03-03 | 335.00 | 343.09 | 335.00 | 343.09 | 343.09 | 265 |
| 2026-03-02 | 307.03 | 320.00 | 307.03 | 320.00 | 320.00 | 40 |
| 2026-02-27 | 315.00 | 315.00 | 312.00 | 312.00 | 312.00 | 257 |
| 2026-02-26 | 331.87 | 331.87 | 326.90 | 326.90 | 326.90 | 708 |
| 2026-02-25 | 308.00 | 308.00 | 307.50 | 307.50 | 307.50 | 20 |
| 2026-02-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 28,471 |
| 2026-02-23 | 305.00 | 305.00 | 292.25 | 292.25 | 292.25 | 1,906 |
| 2026-02-20 | 315.00 | 315.00 | 309.00 | 309.00 | 309.00 | 11,241 |
| 2026-02-19 | 337.50 | 337.50 | 315.00 | 315.00 | 315.00 | 90 |
| 2026-02-18 | 318.00 | 320.50 | 318.00 | 320.00 | 320.00 | 615 |
| 2026-02-17 | 325.00 | 329.90 | 312.50 | 312.50 | 312.50 | 1,891 |
| 2026-02-16 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 111 |
| 2026-02-13 | 333.00 | 345.00 | 320.00 | 320.00 | 320.00 | 76,720 |
| 2026-02-12 | 340.00 | 354.00 | 333.00 | 333.00 | 333.00 | 7,086 |
| 2026-02-11 | 350.00 | 376.99 | 325.00 | 376.06 | 376.06 | 63,795 |
| 2026-02-10 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | 26 |
| 2026-02-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-02-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-02-05 | 414.00 | 414.00 | 400.00 | 400.00 | 400.00 | 40 |
| 2026-02-04 | 420.00 | 435.00 | 420.00 | 435.00 | 435.00 | 21 |
| 2026-02-03 | 490.00 | 490.00 | 433.00 | 433.00 | 433.00 | 101 |
| 2026-01-30 | 550.00 | 550.00 | 510.00 | 510.00 | 510.00 | 212 |
| 2026-01-29 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 90 |
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.