Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 5 |
| 2026-01-27 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 5 |
| 2026-01-26 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-01-23 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 13 |
| 2026-01-22 | 741.62 | 741.62 | 741.62 | 741.62 | 741.62 | 767 |
| 2026-01-21 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-01-20 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-01-19 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-01-16 | 770.00 | 770.00 | 740.00 | 740.00 | 740.00 | 58 |
| 2026-01-15 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 8 |
| 2026-01-14 | 734.80 | 740.00 | 734.80 | 740.00 | 740.00 | 160 |
| 2026-01-13 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-01-12 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-01-09 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-01-08 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-01-07 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-01-06 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 18 |
| 2026-01-05 | 785.45 | 785.45 | 785.45 | 785.45 | 785.45 | 0 |
| 2026-01-02 | 792.00 | 792.00 | 785.45 | 785.45 | 785.45 | 27 |
| 2025-12-31 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 124 |
| 2025-12-30 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2025-12-29 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2025-12-26 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2025-12-24 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 45 |
| 2025-12-23 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 0 |
| 2025-12-22 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 36 |
| 2025-12-19 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2025-12-18 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 11 |
| 2025-12-17 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 30 |
| 2025-12-16 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 0 |
| 2025-12-15 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 0 |
| 2025-12-11 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 0 |
| 2025-12-10 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 36 |
| 2025-12-09 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2025-12-08 | 840.00 | 895.00 | 840.00 | 895.00 | 895.00 | 239 |
| 2025-12-05 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 5 |
| 2025-12-04 | 810.19 | 810.19 | 810.19 | 810.19 | 810.19 | 0 |
| 2025-12-03 | 810.00 | 810.20 | 810.00 | 810.19 | 810.19 | 26 |
| 2025-12-02 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2025-12-01 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 23 |
| 2025-11-28 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 8 |
| 2025-11-27 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-11-26 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 213 |
| 2025-11-25 | 760.00 | 780.00 | 760.00 | 780.00 | 780.00 | 30 |
| 2025-11-24 | 665.02 | 665.02 | 665.02 | 665.02 | 665.02 | 0 |
| 2025-11-21 | 665.02 | 665.02 | 665.02 | 665.02 | 665.02 | 0 |
| 2025-11-20 | 665.02 | 665.02 | 665.02 | 665.02 | 665.02 | 0 |
| 2025-11-19 | 665.02 | 665.02 | 665.02 | 665.02 | 665.02 | 0 |
| 2025-11-18 | 665.02 | 665.02 | 665.02 | 665.02 | 665.02 | 0 |
| 2025-11-14 | 665.02 | 665.02 | 665.02 | 665.02 | 665.02 | 10 |
| 2025-11-13 | 676.00 | 677.96 | 676.00 | 677.96 | 677.96 | 36 |
| 2025-11-12 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-11-11 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-11-10 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-11-07 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-11-06 | 748.00 | 748.00 | 735.00 | 735.00 | 735.00 | 55 |
| 2025-11-05 | 717.50 | 761.39 | 717.50 | 755.00 | 755.00 | 191 |
| 2025-11-04 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 42 |
| 2025-11-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 109 |
| 2025-10-31 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 10 |
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.