Skip to main content

Unity Software Inc (NY: U )

36.29 +2.12 (+6.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 34.15 36.98 33.56 36.29 14,375,842 +2.12(+6.20%)
Jan 26, 2023 35.80 36.74 32.56 34.17 13,955,843 -0.56(-1.61%)
Jan 25, 2023 33.43 34.94 31.67 34.73 11,862,803 -0.23(-0.66%)
Jan 24, 2023 34.42 40.02 34.03 34.96 8,678,844 -0.18(-0.51%)
Jan 23, 2023 31.59 35.40 31.17 35.14 15,072,594 +3.83(+12.23%)
Jan 20, 2023 29.15 31.68 29.02 31.31 9,192,628 +2.41(+8.34%)
Jan 19, 2023 29.87 30.30 28.52 28.90 9,962,798 -1.78(-5.80%)
Jan 18, 2023 33.20 33.95 30.30 30.68 12,794,679 -1.70(-5.25%)
Jan 17, 2023 32.11 32.40 30.77 32.38 8,710,857 +0.81(+2.57%)
Jan 13, 2023 30.38 32.45 30.33 31.57 7,315,978 +0.21(+0.67%)
Jan 12, 2023 31.81 31.87 29.48 31.36 11,971,746 -1.20(-3.69%)
Jan 11, 2023 32.00 32.89 31.25 32.56 7,823,234 +1.42(+4.56%)
Jan 10, 2023 28.96 31.17 28.88 31.14 8,639,608 +1.91(+6.53%)
Jan 09, 2023 27.99 30.33 27.81 29.23 12,410,062 +1.98(+7.27%)
Jan 06, 2023 25.94 27.43 24.69 27.25 10,588,412 +1.17(+4.49%)
Jan 05, 2023 27.73 27.77 25.98 26.08 9,427,728 -2.25(-7.94%)
Jan 04, 2023 27.73 29.00 27.11 28.33 8,639,576 +1.41(+5.24%)
Jan 03, 2023 29.70 30.00 26.50 26.92 8,856,999 -1.67(-5.84%)
Dec 30, 2022 27.81 28.67 27.64 28.59 5,396,582 +0.11(+0.39%)
Dec 29, 2022 26.94 28.57 26.23 28.48 6,899,562 +1.96(+7.39%)
Dec 28, 2022 26.34 26.80 25.83 26.52 6,566,398 +0.05(+0.19%)
Dec 27, 2022 27.29 27.55 26.23 26.47 7,329,374 -1.16(-4.20%)
Dec 23, 2022 27.23 27.75 26.53 27.63 6,692,798 +0.22(+0.80%)
Dec 22, 2022 28.00 28.28 26.02 27.41 10,148,003 -1.24(-4.33%)
Dec 21, 2022 27.85 28.98 27.29 28.65 8,452,297 +0.92(+3.32%)
Dec 20, 2022 27.53 28.48 27.30 27.73 10,715,879 -0.19(-0.68%)
Dec 19, 2022 28.87 29.16 27.44 27.92 9,755,378 -1.07(-3.69%)
Dec 16, 2022 29.21 29.50 28.45 28.99 11,839,074 -0.50(-1.70%)
Dec 15, 2022 31.31 31.83 29.18 29.49 12,466,167 -3.04(-9.35%)
Dec 14, 2022 33.50 34.37 32.16 32.53 13,709,249 -1.10(-3.27%)
Dec 13, 2022 37.92 38.20 32.82 33.63 14,862,527 -0.15(-0.44%)
Dec 12, 2022 33.75 34.39 33.27 33.78 8,213,864 -0.15(-0.44%)
Dec 09, 2022 35.26 35.83 33.77 33.93 8,699,066 -1.39(-3.94%)
Dec 08, 2022 33.77 36.02 32.87 35.32 12,015,376 +1.55(+4.59%)
Dec 07, 2022 34.02 35.22 32.80 33.77 11,063,977 -0.55(-1.60%)
Dec 06, 2022 38.08 38.10 33.65 34.32 17,010,684 -3.76(-9.87%)
Dec 05, 2022 40.84 42.19 38.00 38.08 11,910,770 -2.86(-6.99%)
Dec 02, 2022 39.47 42.24 38.94 40.94 13,561,399 +0.30(+0.74%)
Dec 01, 2022 38.90 40.93 38.66 40.64 14,127,995 +1.13(+2.86%)
Nov 30, 2022 36.05 39.53 36.00 39.51 19,841,944 +3.49(+9.69%)
Nov 29, 2022 35.97 38.06 35.58 36.02 18,904,992 +0.51(+1.44%)
Nov 28, 2022 34.43 36.34 34.10 35.51 14,143,602 -0.18(-0.50%)
Nov 25, 2022 35.34 36.37 35.23 35.69 6,195,324 -0.48(-1.33%)
Nov 23, 2022 33.65 36.45 33.52 36.17 16,886,116 +2.82(+8.46%)
Nov 22, 2022 31.67 33.47 31.44 33.35 12,086,487 +1.26(+3.93%)
Nov 21, 2022 33.29 33.98 31.82 32.09 16,349,045 -2.59(-7.47%)
Nov 18, 2022 34.50 34.81 33.23 34.68 14,910,562 +0.88(+2.60%)
Nov 17, 2022 31.65 34.84 31.51 33.80 17,955,420 +0.52(+1.56%)
Nov 16, 2022 34.89 35.80 32.82 33.28 21,003,204 -2.76(-7.66%)
Nov 15, 2022 34.73 36.80 34.40 36.04 23,552,154 +3.35(+10.25%)
Nov 14, 2022 32.24 33.72 31.63 32.69 19,140,268 +0.17(+0.52%)
Nov 11, 2022 27.14 32.81 26.98 32.52 29,212,892 +4.70(+16.89%)
Nov 10, 2022 24.50 28.47 24.50 27.82 28,378,620 +6.32(+29.40%)
Nov 09, 2022 23.19 23.29 21.22 21.50 19,101,036 -2.26(-9.51%)
Nov 08, 2022 24.44 24.92 23.06 23.76 13,475,728 -1.02(-4.12%)
Nov 07, 2022 25.76 25.76 24.06 24.78 9,112,148 -0.48(-1.90%)
Nov 04, 2022 27.06 27.25 25.03 25.26 19,375,384 -1.05(-3.99%)
Nov 03, 2022 26.52 27.73 26.22 26.31 8,417,022 -0.28(-1.05%)
Nov 02, 2022 28.85 26.59 26.59 9,624,573 -2.34(-8.09%)
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.