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

Unity Software Inc (NY: U )

21.69 -2.47 (-10.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 101.00 104.00 100.54 101.58 1,074,900 -1.65(-1.60%)
Apr 29, 2021 106.39 106.44 101.29 103.23 1,744,648 -2.15(-2.04%)
Apr 28, 2021 103.15 105.86 102.11 105.38 1,896,610 +1.37(+1.32%)
Apr 27, 2021 104.60 105.71 102.55 104.01 1,833,610 -0.61(-0.58%)
Apr 26, 2021 102.56 105.49 100.52 104.62 2,386,143 +2.11(+2.06%)
Apr 23, 2021 102.00 104.07 101.80 102.51 1,459,700 +0.61(+0.60%)
Apr 22, 2021 102.00 105.90 101.35 101.90 4,192,854 +0.43(+0.42%)
Apr 21, 2021 96.65 101.49 94.55 101.47 2,040,356 +4.07(+4.18%)
Apr 20, 2021 97.84 99.17 95.30 97.40 1,992,427 -0.53(-0.54%)
Apr 19, 2021 99.80 100.54 96.57 97.93 2,003,471 -2.81(-2.79%)
Apr 16, 2021 101.00 101.58 98.64 100.74 1,980,300 -1.18(-1.16%)
Apr 15, 2021 102.00 102.18 100.54 101.92 2,246,241 +0.80(+0.79%)
Apr 14, 2021 102.00 103.22 99.75 101.12 2,064,054 -0.45(-0.44%)
Apr 13, 2021 98.52 102.10 98.50 101.57 2,918,731 +3.57(+3.64%)
Apr 12, 2021 96.60 98.19 94.26 98.00 2,407,551 +0.74(+0.76%)
Apr 09, 2021 97.86 98.16 96.38 97.26 2,036,700 -1.68(-1.70%)
Apr 08, 2021 99.24 100.29 98.49 98.94 2,151,062 +1.05(+1.07%)
Apr 07, 2021 101.49 102.00 97.63 97.89 2,646,080 -4.34(-4.25%)
Apr 06, 2021 100.03 103.10 98.87 102.23 2,588,127 +1.63(+1.62%)
Apr 05, 2021 102.90 103.25 99.86 100.60 2,427,062 -0.48(-0.47%)
Apr 01, 2021 103.00 103.93 99.71 101.08 4,360,400 +0.77(+0.77%)
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%)
Jan 04, 2021 155.00 155.25 141.21 144.08 3,125,647 -9.39(-6.12%)
Dec 31, 2020 153.47 153.47 153.47 1,225,253 -1.35(-0.87%)
Dec 30, 2020 154.08 157.55 149.30 154.82 1,225,253 +3.64(+2.41%)
Dec 29, 2020 158.00 158.58 147.24 151.18 1,989,331 -5.26(-3.36%)
Dec 28, 2020 169.36 170.02 154.58 156.44 1,813,249 -8.48(-5.14%)
Dec 24, 2020 169.00 173.14 163.84 164.92 746,500 -3.03(-1.80%)
Dec 23, 2020 174.89 174.94 165.01 167.95 1,322,823 -4.34(-2.52%)
Dec 22, 2020 168.00 173.59 161.55 172.29 2,275,467 +6.92(+4.18%)
Dec 21, 2020 158.00 165.70 155.10 165.37 1,767,625 +7.60(+4.82%)
Dec 18, 2020 155.00 158.43 151.00 157.77 3,637,600 +6.50(+4.30%)
Dec 17, 2020 154.16 156.99 148.55 151.27 1,909,250 +4.58(+3.12%)
Dec 16, 2020 145.89 150.76 144.68 146.69 1,514,878 +2.11(+1.46%)
Dec 15, 2020 150.00 150.01 142.33 144.58 1,460,063 -2.14(-1.46%)
Dec 14, 2020 154.50 156.00 143.65 146.72 2,382,884 -5.78(-3.79%)
Dec 11, 2020 158.00 159.47 151.62 152.50 1,360,400 -5.68(-3.59%)
Dec 10, 2020 151.46 161.25 150.50 158.18 1,860,397 +6.18(+4.07%)
Dec 09, 2020 169.80 170.55 149.12 152.00 4,047,341 -15.25(-9.12%)
Dec 08, 2020 158.00 167.87 158.00 167.25 1,733,256 +11.54(+7.41%)
Dec 07, 2020 151.90 158.20 150.33 155.71 1,319,689 +4.77(+3.16%)
Dec 04, 2020 149.09 154.88 146.61 150.94 1,498,600 +5.27(+3.62%)
Dec 03, 2020 143.20 149.95 142.61 145.67 1,238,988 +4.62(+3.28%)
Dec 02, 2020 142.10 145.50 135.51 141.05 2,140,272 -6.18(-4.20%)
Dec 01, 2020 155.00 155.95 142.66 147.23 2,407,842 -4.75(-3.13%)
Nov 30, 2020 147.00 152.61 139.13 151.98 2,511,673 +4.36(+2.95%)
Nov 27, 2020 143.00 148.00 141.55 147.62 1,799,400 +10.16(+7.39%)
Nov 25, 2020 130.00 138.95 128.00 137.46 1,539,800 +8.42(+6.53%)
Nov 24, 2020 130.97 133.85 126.00 129.04 1,727,277 -0.36(-0.28%)
Nov 23, 2020 123.31 129.87 122.60 129.40 2,105,318 +6.60(+5.37%)
Nov 20, 2020 117.31 124.18 116.34 122.80 2,691,900 +6.49(+5.58%)
Nov 19, 2020 115.01 118.50 114.00 116.31 1,661,186 +1.30(+1.13%)
Nov 18, 2020 119.19 119.27 113.51 115.01 1,894,079 -3.04(-2.58%)
Nov 17, 2020 107.83 122.95 107.83 118.05 3,707,856 +6.54(+5.86%)
Nov 16, 2020 109.26 112.50 105.37 111.51 4,668,619 -3.26(-2.84%)
Nov 13, 2020 100.00 116.86 100.00 114.77 4,781,600 +13.03(+12.81%)
Nov 12, 2020 105.00 106.53 99.50 101.74 2,944,624 -3.84(-3.64%)
Nov 11, 2020 102.76 106.50 101.53 105.58 1,658,306 +5.92(+5.94%)
Nov 10, 2020 106.06 106.19 98.00 99.66 2,441,990 -3.19(-3.10%)
Nov 09, 2020 116.88 117.03 102.41 102.85 3,152,772 -16.15(-13.57%)
Nov 06, 2020 110.50 119.88 108.15 119.00 1,727,700 +8.24(+7.44%)
Nov 05, 2020 110.00 112.79 107.23 110.76 2,104,678 +4.31(+4.05%)
Nov 04, 2020 101.81 106.88 100.50 106.45 2,782,568 +8.38(+8.54%)
Nov 03, 2020 96.00 99.50 94.60 98.07 2,151,537 +3.94(+4.19%)
Nov 02, 2020 96.67 98.69 93.37 94.13 2,510,772 -0.75(-0.79%)
Oct 30, 2020 105.81 107.30 92.22 94.88 5,104,500 -13.96(-12.83%)
Oct 29, 2020 101.79 109.28 98.50 108.84 2,801,944 +9.08(+9.10%)
Oct 28, 2020 100.00 102.00 96.20 99.76 2,389,805 -4.24(-4.08%)
Oct 27, 2020 100.00 108.35 95.50 104.00 5,982,084 +4.04(+4.04%)
Oct 26, 2020 98.00 103.49 91.63 99.96 2,932,548 +2.68(+2.75%)
Oct 23, 2020 101.00 103.97 93.00 97.28 3,246,200 -3.68(-3.65%)
Oct 22, 2020 90.82 101.00 88.28 100.96 4,732,941 +9.96(+10.95%)
Oct 21, 2020 87.27 91.27 87.27 91.00 1,269,742 +3.85(+4.42%)
Oct 20, 2020 89.83 90.62 86.10 87.15 1,224,031 -2.15(-2.41%)
Oct 19, 2020 94.00 95.40 88.21 89.30 1,666,782 -3.26(-3.52%)
Oct 16, 2020 92.19 93.60 90.88 92.56 960,300 +1.13(+1.24%)
Oct 15, 2020 88.20 93.39 87.00 91.43 1,364,914 +1.93(+2.16%)
Oct 14, 2020 93.52 96.10 89.20 89.50 2,198,571 -2.61(-2.83%)
Oct 13, 2020 92.35 94.78 91.00 92.11 1,997,221 +2.11(+2.34%)
Oct 12, 2020 100.13 101.00 89.80 90.00 3,863,503 -9.11(-9.19%)
Oct 09, 2020 92.85 100.42 92.70 99.11 2,587,600 +7.71(+8.44%)
Oct 08, 2020 91.19 93.50 88.80 91.40 1,891,261 +2.75(+3.10%)
Oct 07, 2020 84.04 89.50 83.76 88.65 1,767,405 +5.86(+7.08%)
Oct 06, 2020 84.61 84.76 82.71 82.79 1,013,089 -1.21(-1.44%)
Oct 05, 2020 85.83 85.85 82.30 84.00 1,259,119 +0.47(+0.56%)
Oct 02, 2020 81.55 87.62 81.55 83.53 2,771,300 -1.03(-1.22%)
Oct 01, 2020 89.33 90.97 83.50 84.56 4,528,288 -2.72(-3.12%)
Sep 30, 2020 94.90 96.36 85.03 87.28 3,667,124 -7.64(-8.05%)
Sep 29, 2020 98.16 102.63 93.50 94.92 2,817,339 -0.88(-0.92%)
Sep 28, 2020 94.46 100.00 94.10 95.80 3,998,167 +5.95(+6.62%)
Sep 25, 2020 84.79 93.36 84.25 89.85 3,681,600 +6.65(+7.99%)
Sep 24, 2020 77.75 83.89 75.70 83.20 2,485,440 +1.35(+1.65%)
Sep 23, 2020 88.67 88.88 79.90 81.85 4,338,420 -2.97(-3.50%)
Sep 22, 2020 76.64 84.98 75.11 84.82 6,891,217 +11.86(+16.26%)
Sep 21, 2020 67.31 73.98 65.11 72.96 5,053,656 +4.61(+6.74%)
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.