Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unity Software Inc (NY: U )

24.13 +0.81 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 98.58 101.99 97.76 100.31 3,167,937 +3.41(+3.52%)
Mar 30, 2021 92.61 97.25 90.90 96.90 2,986,914 +2.48(+2.63%)
Mar 29, 2021 94.70 95.24 91.07 94.42 3,620,176 -1.11(-1.16%)
Mar 26, 2021 94.07 96.44 91.01 95.53 3,285,600 +4.65(+5.12%)
Mar 25, 2021 90.00 92.06 88.29 90.88 6,041,962 -1.83(-1.97%)
Mar 24, 2021 96.49 97.88 92.17 92.71 4,228,995 -4.48(-4.61%)
Mar 23, 2021 99.80 100.85 96.75 97.19 5,382,828 -3.15(-3.14%)
Mar 22, 2021 101.36 102.76 99.50 100.34 5,357,705 -0.19(-0.19%)
Mar 19, 2021 101.89 102.77 99.21 100.53 6,377,300 -1.14(-1.12%)
Mar 18, 2021 108.50 108.99 100.71 101.67 5,974,440 -7.31(-6.71%)
Mar 17, 2021 106.22 110.59 104.07 108.98 5,578,103 +0.09(+0.08%)
Mar 16, 2021 112.88 114.14 106.67 108.89 4,361,347 -0.78(-0.71%)
Mar 15, 2021 107.00 110.10 105.49 109.67 4,027,492 +3.97(+3.76%)
Mar 12, 2021 104.15 105.89 101.57 105.70 2,846,700 -0.90(-0.84%)
Mar 11, 2021 104.66 107.34 103.50 106.60 5,074,009 +6.71(+6.72%)
Mar 10, 2021 99.86 102.44 97.60 99.89 4,242,014 +1.84(+1.88%)
Mar 09, 2021 98.57 99.75 96.42 98.05 5,719,664 +5.30(+5.71%)
Mar 08, 2021 95.00 100.23 92.31 92.75 5,234,057 -1.07(-1.14%)
Mar 05, 2021 96.06 97.70 86.00 93.82 8,271,000 -1.77(-1.85%)
Mar 04, 2021 100.19 103.19 93.60 95.59 7,628,121 -7.21(-7.01%)
Mar 03, 2021 107.53 108.25 100.65 102.80 4,633,713 -5.30(-4.90%)
Mar 02, 2021 110.00 111.50 107.62 108.10 3,527,151 -0.43(-0.40%)
Mar 01, 2021 110.01 111.96 107.39 108.53 3,938,413 +0.90(+0.84%)
Feb 26, 2021 103.55 108.00 101.10 107.63 7,896,700 +3.08(+2.95%)
Feb 25, 2021 109.30 110.52 102.06 104.55 6,712,287 -5.98(-5.41%)
Feb 24, 2021 111.01 113.34 108.50 110.53 5,806,390 -0.08(-0.07%)
Feb 23, 2021 107.30 112.87 98.03 110.61 11,511,043 -4.85(-4.20%)
Feb 22, 2021 119.58 120.00 115.00 115.46 5,183,540 -5.94(-4.89%)
Feb 19, 2021 118.57 121.40 118.24 121.40 4,919,100 +3.03(+2.56%)
Feb 18, 2021 120.00 120.82 114.97 118.37 6,005,444 -3.13(-2.58%)
Feb 17, 2021 124.50 124.82 118.22 121.50 6,585,628 -3.91(-3.12%)
Feb 16, 2021 129.00 130.20 123.68 125.41 5,850,549 -0.66(-0.52%)
Feb 12, 2021 125.03 126.07 122.32 126.07 4,275,200 +0.68(+0.54%)
Feb 11, 2021 128.45 129.60 124.50 125.39 6,493,099 -2.26(-1.77%)
Feb 10, 2021 129.82 130.04 125.50 127.65 5,679,189 -0.35(-0.27%)
Feb 09, 2021 127.50 131.42 126.58 128.00 11,902,816 +3.11(+2.49%)
Feb 08, 2021 127.65 129.25 123.70 124.89 22,008,620 -3.75(-2.92%)
Feb 05, 2021 132.00 139.78 128.50 128.64 17,012,000 -21.17(-14.13%)
Feb 04, 2021 149.25 153.33 147.50 149.81 3,822,467 +1.48(+1.00%)
Feb 03, 2021 149.00 151.01 147.01 148.33 1,394,875 +0.33(+0.22%)
Feb 02, 2021 154.46 154.46 147.82 148.00 2,120,399 -4.93(-3.22%)
Feb 01, 2021 153.36 158.41 149.28 152.93 1,661,805 +3.11(+2.08%)
Jan 29, 2021 152.33 156.92 147.61 149.82 1,385,600 -4.36(-2.83%)
Jan 28, 2021 154.57 158.55 150.20 154.18 1,272,596 -1.68(-1.08%)
Jan 27, 2021 146.48 164.40 140.95 155.86 3,611,695 +6.41(+4.29%)
Jan 26, 2021 152.70 155.83 148.10 149.45 1,111,172 -2.08(-1.37%)
Jan 25, 2021 158.01 167.32 150.45 151.53 3,553,167 -2.50(-1.62%)
Jan 22, 2021 145.39 156.16 145.27 154.03 2,012,300 +7.07(+4.81%)
Jan 21, 2021 145.84 148.28 142.31 146.96 1,460,333 -0.29(-0.20%)
Jan 20, 2021 146.93 149.89 145.66 147.25 903,875 +2.36(+1.63%)
Jan 19, 2021 150.81 151.20 143.79 144.89 1,503,385 -3.72(-2.50%)
Jan 15, 2021 153.25 158.60 147.69 148.61 1,845,900 -1.80(-1.20%)
Jan 14, 2021 152.00 157.13 146.20 150.41 2,160,069 -0.72(-0.48%)
Jan 13, 2021 149.00 156.69 148.52 151.13 1,641,093 +4.14(+2.82%)
Jan 12, 2021 143.00 149.46 141.75 146.99 1,439,385 +5.48(+3.87%)
Jan 11, 2021 143.00 145.73 139.00 141.51 1,945,601 -4.69(-3.21%)
Jan 08, 2021 141.00 150.88 141.00 146.20 2,780,500 +7.63(+5.51%)
Jan 07, 2021 138.00 140.97 135.20 138.57 3,219,503 +0.58(+0.42%)
Jan 06, 2021 141.05 142.76 136.32 137.99 3,407,068 -10.73(-7.21%)
Jan 05, 2021 142.00 149.23 138.30 148.72 1,900,436 +4.64(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.