Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 605.00 | 606.89 | 560.19 | 571.19 | 571.19 | 341 |
| 2025-08-05 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 14 |
| 2025-08-04 | 643.12 | 644.00 | 643.12 | 644.00 | 644.00 | 21 |
| 2025-08-01 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 322 |
| 2025-07-31 | 610.51 | 610.51 | 610.51 | 610.51 | 610.51 | 0 |
| 2025-07-30 | 610.51 | 610.51 | 610.51 | 610.51 | 610.51 | 130 |
| 2025-07-29 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 30 |
| 2025-07-28 | 622.00 | 625.00 | 622.00 | 625.00 | 625.00 | 733 |
| 2025-07-25 | 609.00 | 610.00 | 609.00 | 610.00 | 610.00 | 26 |
| 2025-07-24 | 610.70 | 610.70 | 610.70 | 610.70 | 610.70 | 0 |
| 2025-07-23 | 611.00 | 611.00 | 610.70 | 610.70 | 610.70 | 176 |
| 2025-07-22 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 94 |
| 2025-07-21 | 688.75 | 688.75 | 688.75 | 688.75 | 688.75 | 0 |
| 2025-07-18 | 675.82 | 691.46 | 675.82 | 688.75 | 688.75 | 112 |
| 2025-07-17 | 655.00 | 710.00 | 655.00 | 691.10 | 691.10 | 980 |
| 2025-07-16 | 580.00 | 640.00 | 580.00 | 640.00 | 640.00 | 581 |
| 2025-07-15 | 571.00 | 571.00 | 566.00 | 566.00 | 566.00 | 302 |
| 2025-07-14 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 51 |
| 2025-07-11 | 540.00 | 540.00 | 539.00 | 539.00 | 539.00 | 476 |
| 2025-07-10 | 550.00 | 551.74 | 550.00 | 551.74 | 551.74 | 134 |
| 2025-07-09 | 553.00 | 555.00 | 553.00 | 555.00 | 555.00 | 55 |
| 2025-07-08 | 530.00 | 550.00 | 530.00 | 548.63 | 548.63 | 1,001 |
| 2025-07-07 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-07-04 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-07-03 | 467.00 | 490.00 | 463.00 | 490.00 | 490.00 | 165 |
| 2025-07-02 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 5 |
| 2025-07-01 | 455.03 | 455.03 | 455.03 | 455.03 | 455.03 | 0 |
| 2025-06-30 | 455.02 | 455.03 | 455.02 | 455.03 | 455.03 | 29 |
| 2025-06-27 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 10 |
| 2025-06-26 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 127 |
| 2025-06-25 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 11 |
| 2025-06-24 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-06-23 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-06-20 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-06-19 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-06-18 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 5 |
| 2025-06-17 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 0 |
| 2025-06-16 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 0 |
| 2025-06-13 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 14 |
| 2025-06-12 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-06-11 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-06-10 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-06-09 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | 18 |
| 2025-06-06 | 473.01 | 473.01 | 473.01 | 473.01 | 473.01 | 0 |
| 2025-06-05 | 473.19 | 473.19 | 473.01 | 473.01 | 473.01 | 28 |
| 2025-06-04 | 519.98 | 519.98 | 490.00 | 503.73 | 503.73 | 2,236 |
| 2025-06-03 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 109 |
| 2025-06-02 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 12 |
| 2025-05-30 | 492.00 | 530.00 | 492.00 | 496.00 | 496.00 | 264 |
| 2025-05-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 7 |
| 2025-05-28 | 450.00 | 482.03 | 450.00 | 480.00 | 480.00 | 76,041 |
| 2025-05-27 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-05-26 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | 17 |
| 2025-05-23 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2025-05-22 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2025-05-21 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2025-05-20 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 15 |
| 2025-05-19 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-05-16 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | 200 |
| 2025-05-15 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 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.