Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 378.21 | 378.21 | 355.00 | 356.00 | 356.00 | 23 |
| 2024-11-14 | 392.00 | 392.00 | 390.01 | 390.01 | 390.01 | 59 |
| 2024-11-13 | 400.00 | 400.00 | 389.00 | 389.00 | 389.00 | 520 |
| 2024-11-12 | 405.00 | 405.00 | 398.00 | 398.00 | 398.00 | 2,182 |
| 2024-11-11 | 408.00 | 410.50 | 408.00 | 410.50 | 410.50 | 195 |
| 2024-11-08 | 460.00 | 460.00 | 410.15 | 414.00 | 414.00 | 3,734 |
| 2024-11-07 | 450.00 | 450.00 | 438.00 | 440.00 | 440.00 | 496 |
| 2024-11-06 | 450.00 | 450.00 | 435.75 | 435.75 | 435.75 | 143 |
| 2024-11-05 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 3,580 |
| 2024-11-04 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2024-11-01 | 423.00 | 424.00 | 423.00 | 424.00 | 424.00 | 101 |
| 2024-10-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 5 |
| 2024-10-30 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 26 |
| 2024-10-29 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-10-28 | 400.00 | 415.00 | 400.00 | 415.00 | 415.00 | 91 |
| 2024-10-25 | 400.00 | 401.00 | 395.00 | 399.99 | 399.99 | 5,985 |
| 2024-10-24 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2024-10-23 | 409.52 | 409.52 | 403.00 | 403.00 | 403.00 | 512 |
| 2024-10-22 | 421.49 | 423.00 | 421.49 | 423.00 | 423.00 | 74 |
| 2024-10-21 | 444.00 | 444.00 | 431.00 | 431.00 | 431.00 | 2,096 |
| 2024-10-18 | 432.00 | 438.30 | 425.01 | 437.00 | 437.00 | 2,016 |
| 2024-10-17 | 417.00 | 421.00 | 417.00 | 421.00 | 421.00 | 297 |
| 2024-10-16 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | 405 |
| 2024-10-15 | 431.84 | 441.00 | 431.84 | 437.92 | 437.92 | 200 |
| 2024-10-14 | 420.00 | 424.25 | 420.00 | 424.25 | 424.25 | 517 |
| 2024-10-11 | 418.00 | 419.59 | 418.00 | 419.59 | 419.59 | 29 |
| 2024-10-10 | 410.57 | 410.57 | 405.99 | 405.99 | 405.99 | 235 |
| 2024-10-09 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | 179 |
| 2024-10-08 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2024-10-07 | 400.01 | 412.00 | 400.01 | 412.00 | 412.00 | 83 |
| 2024-10-04 | 415.99 | 415.99 | 415.99 | 415.99 | 415.99 | 9 |
| 2024-10-03 | 412.49 | 412.49 | 412.49 | 412.49 | 412.49 | 8 |
| 2024-10-02 | 424.00 | 426.00 | 407.70 | 407.70 | 407.70 | 287 |
| 2024-09-30 | 439.00 | 446.55 | 439.00 | 446.55 | 446.55 | 1,310 |
| 2024-09-27 | 450.00 | 450.00 | 434.01 | 434.01 | 434.01 | 79 |
| 2024-09-26 | 430.00 | 443.99 | 430.00 | 443.99 | 443.99 | 138 |
| 2024-09-25 | 450.00 | 454.99 | 420.00 | 430.00 | 430.00 | 594 |
| 2024-09-24 | 430.00 | 450.00 | 426.50 | 445.66 | 445.66 | 1,080 |
| 2024-09-23 | 402.00 | 416.00 | 402.00 | 413.00 | 413.00 | 833 |
| 2024-09-20 | 412.29 | 415.39 | 412.29 | 415.39 | 415.39 | 76 |
| 2024-09-19 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 7 |
| 2024-09-18 | 393.00 | 396.00 | 390.04 | 391.00 | 391.00 | 87 |
| 2024-09-17 | 390.00 | 390.02 | 390.00 | 390.00 | 390.00 | 194 |
| 2024-09-13 | 388.99 | 396.00 | 384.00 | 388.99 | 388.99 | 212 |
| 2024-09-12 | 332.11 | 376.00 | 332.11 | 370.00 | 370.00 | 716 |
| 2024-09-11 | 324.01 | 340.00 | 324.01 | 340.00 | 340.00 | 74 |
| 2024-09-10 | 341.00 | 341.00 | 335.85 | 336.01 | 336.01 | 384 |
| 2024-09-09 | 340.00 | 341.00 | 338.99 | 341.00 | 341.00 | 119 |
| 2024-09-06 | 324.01 | 324.01 | 316.00 | 321.00 | 321.00 | 85 |
| 2024-09-05 | 320.01 | 341.99 | 320.01 | 341.12 | 341.12 | 818 |
| 2024-09-04 | 325.01 | 325.01 | 309.41 | 309.41 | 309.41 | 21 |
| 2024-09-03 | 325.01 | 325.01 | 325.01 | 325.01 | 325.01 | 12 |
| 2024-09-02 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2024-08-30 | 327.59 | 327.59 | 315.00 | 321.00 | 321.00 | 158 |
| 2024-08-29 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 460 |
| 2024-08-28 | 321.31 | 322.35 | 321.31 | 322.35 | 322.35 | 67 |
| 2024-08-27 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1,064 |
| 2024-08-26 | 345.59 | 345.59 | 336.00 | 344.61 | 344.61 | 36 |
| 2024-08-23 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 5 |
| 2024-08-22 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | 73 |
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.