Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2025-02-12 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2025-02-11 | 408.00 | 408.00 | 407.00 | 407.00 | 407.00 | 29 |
| 2025-02-10 | 440.00 | 440.00 | 420.00 | 420.00 | 420.00 | 69 |
| 2025-02-07 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 6 |
| 2025-02-06 | 434.83 | 434.83 | 434.83 | 434.83 | 434.83 | 0 |
| 2025-02-05 | 434.83 | 434.83 | 434.83 | 434.83 | 434.83 | 102 |
| 2025-02-04 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 13 |
| 2025-01-31 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 101 |
| 2025-01-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-01-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-01-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-01-27 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-01-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-01-23 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 136 |
| 2025-01-22 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2025-01-21 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2025-01-20 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2025-01-17 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2025-01-16 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 300 |
| 2025-01-15 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 36 |
| 2025-01-14 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 7 |
| 2025-01-13 | 441.46 | 441.46 | 441.46 | 441.46 | 441.46 | 0 |
| 2025-01-10 | 450.00 | 450.00 | 437.00 | 441.46 | 441.46 | 117 |
| 2025-01-09 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-01-08 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-01-07 | 490.00 | 490.00 | 472.00 | 472.00 | 472.00 | 51 |
| 2025-01-06 | 500.00 | 520.00 | 500.00 | 507.00 | 507.00 | 413 |
| 2025-01-03 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 5 |
| 2025-01-02 | 467.32 | 467.32 | 467.32 | 467.32 | 467.32 | 0 |
| 2024-12-31 | 467.32 | 467.32 | 467.32 | 467.32 | 467.32 | 0 |
| 2024-12-30 | 450.00 | 467.32 | 450.00 | 467.32 | 467.32 | 176 |
| 2024-12-27 | 475.00 | 475.00 | 465.00 | 465.00 | 465.00 | 15 |
| 2024-12-26 | 454.00 | 489.00 | 454.00 | 489.00 | 489.00 | 24 |
| 2024-12-24 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 241 |
| 2024-12-23 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 205 |
| 2024-12-20 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 10 |
| 2024-12-19 | 459.00 | 465.00 | 450.00 | 450.00 | 450.00 | 576 |
| 2024-12-18 | 489.32 | 489.32 | 489.32 | 489.32 | 489.32 | 3,512 |
| 2024-12-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 5 |
| 2024-12-16 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 10 |
| 2024-12-13 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
| 2024-12-11 | 534.00 | 543.00 | 534.00 | 543.00 | 543.00 | 110 |
| 2024-12-10 | 544.50 | 544.50 | 534.30 | 534.30 | 534.30 | 112 |
| 2024-12-09 | 555.00 | 571.00 | 555.00 | 571.00 | 571.00 | 225 |
| 2024-12-06 | 565.00 | 565.00 | 559.00 | 562.00 | 562.00 | 231 |
| 2024-12-05 | 540.00 | 565.00 | 530.00 | 565.00 | 565.00 | 9,961 |
| 2024-12-04 | 524.00 | 540.00 | 522.00 | 540.00 | 540.00 | 555 |
| 2024-12-03 | 485.05 | 485.05 | 485.05 | 485.05 | 485.05 | 300 |
| 2024-12-02 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2024-11-29 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 63 |
| 2024-11-28 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2024-11-27 | 477.00 | 484.00 | 477.00 | 484.00 | 484.00 | 288 |
| 2024-11-26 | 477.00 | 491.00 | 477.00 | 482.00 | 482.00 | 670 |
| 2024-11-25 | 487.00 | 489.00 | 487.00 | 489.00 | 489.00 | 261 |
| 2024-11-22 | 465.00 | 485.00 | 465.00 | 484.00 | 484.00 | 192 |
| 2024-11-21 | 440.00 | 462.00 | 440.00 | 462.00 | 462.00 | 1,754 |
| 2024-11-20 | 434.99 | 450.00 | 434.99 | 440.84 | 440.84 | 351 |
| 2024-11-19 | 365.00 | 375.00 | 365.00 | 375.00 | 375.00 | 201 |
| 2024-11-15 | 378.21 | 378.21 | 355.00 | 356.00 | 356.00 | 23 |
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.