Unity Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 746.49 | 746.49 | 746.49 | 746.49 | 746.49 | 12 |
| 2026-10-15 | 858.70 | 858.70 | 858.70 | 858.70 | 858.70 | 0 |
| 2026-10-14 | 858.70 | 858.70 | 858.70 | 858.70 | 858.70 | 0 |
| 2026-10-13 | 858.70 | 858.70 | 858.70 | 858.70 | 858.70 | 0 |
| 2026-10-12 | 858.70 | 858.70 | 858.70 | 858.70 | 858.70 | 0 |
| 2026-10-09 | 854.50 | 858.70 | 854.50 | 858.70 | 858.70 | 45 |
| 2026-10-08 | 837.00 | 842.45 | 837.00 | 837.00 | 837.00 | 83 |
| 2026-10-07 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-10-06 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 341 |
| 2026-10-05 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 165 |
| 2026-10-02 | 802.33 | 802.33 | 802.33 | 802.33 | 802.33 | 10 |
| 2026-10-01 | 786.00 | 800.00 | 786.00 | 800.00 | 800.00 | 20 |
| 2026-09-30 | 737.00 | 752.00 | 737.00 | 752.00 | 752.00 | 93 |
| 2026-09-28 | 716.10 | 716.10 | 716.10 | 716.10 | 716.10 | 7 |
| 2026-09-25 | 729.50 | 729.50 | 729.50 | 729.50 | 729.50 | 9 |
| 2026-09-24 | 773.61 | 773.61 | 733.00 | 748.00 | 748.00 | 831 |
| 2026-09-23 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 600 |
| 2026-09-22 | 739.25 | 739.25 | 739.25 | 739.25 | 739.25 | 0 |
| 2026-09-21 | 739.25 | 739.25 | 739.25 | 739.25 | 739.25 | 88 |
| 2026-09-18 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 1,400 |
| 2026-09-17 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 680 |
| 2026-09-15 | 745.00 | 745.00 | 728.00 | 728.00 | 728.00 | 704 |
| 2026-09-14 | 739.50 | 741.00 | 739.50 | 741.00 | 741.00 | 71 |
| 2026-09-11 | 728.66 | 728.66 | 728.66 | 728.66 | 728.66 | 255 |
| 2026-09-10 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-09-09 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-09-08 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-09-07 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-09-04 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-09-03 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 8 |
| 2026-09-02 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 410 |
| 2026-09-01 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2026-08-31 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2026-08-28 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 14 |
| 2026-08-27 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-08-26 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 30 |
| 2026-08-25 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-08-24 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-08-21 | 788.00 | 790.00 | 788.00 | 790.00 | 790.00 | 127 |
| 2026-08-20 | 785.00 | 786.05 | 784.25 | 786.05 | 786.05 | 33,390 |
| 2026-08-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-08-18 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 30 |
| 2026-08-17 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-08-14 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-08-13 | 767.00 | 780.00 | 767.00 | 780.00 | 780.00 | 160 |
| 2026-08-12 | 745.00 | 757.38 | 745.00 | 757.38 | 757.38 | 227 |
| 2026-08-11 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-08-10 | 732.50 | 740.00 | 732.50 | 740.00 | 740.00 | 60 |
| 2026-08-07 | 709.08 | 730.00 | 709.08 | 730.00 | 730.00 | 88 |
| 2026-08-06 | 615.00 | 710.00 | 611.00 | 709.08 | 709.08 | 122 |
| 2026-08-05 | 615.00 | 621.00 | 607.60 | 608.09 | 608.09 | 190 |
| 2026-08-04 | 605.90 | 613.50 | 605.90 | 613.50 | 613.50 | 16 |
| 2026-08-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-07-31 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 15 |
| 2026-07-30 | 562.90 | 576.00 | 562.90 | 576.00 | 576.00 | 72 |
| 2026-07-29 | 549.99 | 569.49 | 549.99 | 569.49 | 569.49 | 33 |
| 2026-07-28 | 548.95 | 549.90 | 546.61 | 548.30 | 548.30 | 18,873 |
| 2026-07-27 | 530.00 | 538.85 | 530.00 | 538.85 | 538.85 | 45 |
| 2026-07-24 | 500.19 | 500.19 | 500.19 | 500.19 | 500.19 | 0 |
| 2026-07-23 | 495.00 | 500.19 | 495.00 | 500.19 | 500.19 | 62 |
Page 1 of 21 · 1,257 trading daysOlder →
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.