Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 342 |
| 2025-05-13 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-05-12 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-05-09 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-05-08 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 293 |
| 2025-05-07 | 411.00 | 418.00 | 399.00 | 400.00 | 400.00 | 547 |
| 2025-05-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 13 |
| 2025-05-05 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-05-02 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-04-30 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-04-29 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-04-28 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-04-25 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-04-24 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-04-23 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-04-22 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-04-21 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-04-16 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 15 |
| 2025-04-15 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 17 |
| 2025-04-14 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-04-11 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-04-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-04-09 | 352.59 | 360.00 | 352.59 | 360.00 | 360.00 | 39 |
| 2025-04-08 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 833 |
| 2025-04-07 | 321.00 | 327.00 | 321.00 | 327.00 | 327.00 | 739 |
| 2025-04-04 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 21 |
| 2025-04-03 | 462.65 | 462.65 | 462.65 | 462.65 | 462.65 | 0 |
| 2025-04-02 | 462.65 | 462.65 | 462.65 | 462.65 | 462.65 | 0 |
| 2025-04-01 | 462.65 | 462.65 | 462.65 | 462.65 | 462.65 | 0 |
| 2025-03-31 | 462.65 | 462.65 | 462.65 | 462.65 | 462.65 | 0 |
| 2025-03-28 | 462.65 | 462.65 | 462.65 | 462.65 | 462.65 | 0 |
| 2025-03-27 | 462.65 | 462.65 | 462.65 | 462.65 | 462.65 | 0 |
| 2025-03-26 | 462.65 | 462.65 | 462.65 | 462.65 | 462.65 | 0 |
| 2025-03-25 | 462.65 | 462.65 | 462.65 | 462.65 | 462.65 | 5 |
| 2025-03-24 | 453.00 | 455.00 | 453.00 | 455.00 | 455.00 | 29 |
| 2025-03-21 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 24 |
| 2025-03-20 | 425.55 | 425.55 | 425.00 | 425.00 | 425.00 | 22 |
| 2025-03-19 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2025-03-18 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2025-03-14 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 14 |
| 2025-03-13 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-03-12 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 6 |
| 2025-03-11 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 85 |
| 2025-03-10 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-03-07 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 12 |
| 2025-03-06 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2025-03-05 | 495.00 | 519.00 | 495.00 | 519.00 | 519.00 | 86 |
| 2025-03-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 7 |
| 2025-03-03 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 119 |
| 2025-02-28 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2025-02-27 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 85 |
| 2025-02-26 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-02-25 | 515.00 | 526.00 | 500.50 | 525.00 | 525.00 | 1,913 |
| 2025-02-24 | 565.00 | 570.00 | 557.25 | 557.25 | 557.25 | 472 |
| 2025-02-21 | 558.00 | 604.00 | 558.00 | 575.00 | 575.00 | 389 |
| 2025-02-20 | 485.00 | 558.00 | 485.00 | 558.00 | 558.00 | 10,376 |
| 2025-02-19 | 443.00 | 443.30 | 443.00 | 443.30 | 443.30 | 2,168 |
| 2025-02-18 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2025-02-17 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2025-02-14 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 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.