Skip to main content

Unity Software Inc (NY: U )

26.70 -0.29 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.69 32.54 29.23 32.44 14,228,880 +3.10(+10.57%)
Mar 30, 2023 29.75 29.97 28.94 29.34 5,726,871 +0.11(+0.38%)
Mar 29, 2023 28.27 29.33 27.86 29.23 5,504,277 +1.49(+5.37%)
Mar 28, 2023 27.83 28.16 27.36 27.74 6,026,725 -0.33(-1.18%)
Mar 27, 2023 29.00 29.14 27.57 28.07 7,312,332 -0.65(-2.26%)
Mar 24, 2023 29.22 29.82 28.54 28.72 7,466,128 -0.45(-1.54%)
Mar 23, 2023 28.93 30.91 28.82 29.17 10,267,488 +0.81(+2.86%)
Mar 22, 2023 29.94 30.20 28.28 28.36 8,172,332 -1.44(-4.83%)
Mar 21, 2023 28.83 30.22 28.79 29.80 8,807,235 +1.56(+5.52%)
Mar 20, 2023 28.15 28.63 27.58 28.24 7,051,797 -0.08(-0.28%)
Mar 17, 2023 29.73 29.73 27.98 28.32 9,491,586 -0.42(-1.46%)
Mar 16, 2023 28.63 29.41 27.97 28.74 7,912,329 +0.39(+1.38%)
Mar 15, 2023 27.09 28.48 26.79 28.35 9,534,820 +0.90(+3.28%)
Mar 14, 2023 28.68 29.08 27.23 27.45 9,706,421 -0.41(-1.47%)
Mar 13, 2023 27.26 28.72 25.86 27.86 10,545,294 +0.60(+2.20%)
Mar 10, 2023 27.69 28.14 26.36 27.26 11,501,311 -0.62(-2.22%)
Mar 09, 2023 29.20 30.07 27.75 27.88 7,999,741 -1.61(-5.46%)
Mar 08, 2023 29.31 29.87 28.80 29.49 6,815,139 +0.16(+0.55%)
Mar 07, 2023 29.99 30.45 29.06 29.33 8,702,028 -0.92(-3.04%)
Mar 06, 2023 30.91 31.53 30.15 30.25 8,105,916 -0.62(-2.01%)
Mar 03, 2023 29.46 31.36 29.45 30.87 10,217,374 +1.45(+4.93%)
Mar 02, 2023 28.89 29.86 28.72 29.42 8,493,332 -0.29(-0.98%)
Mar 01, 2023 30.90 30.90 29.63 29.71 7,994,047 -0.73(-2.40%)
Feb 28, 2023 29.69 31.13 29.33 30.44 9,377,790 +0.80(+2.70%)
Feb 27, 2023 29.94 30.60 29.11 29.64 11,173,523 +0.03(+0.10%)
Feb 24, 2023 31.02 31.05 29.01 29.61 18,599,570 -2.22(-6.97%)
Feb 23, 2023 34.99 35.27 30.75 31.83 31,496,008 -6.02(-15.90%)
Feb 22, 2023 36.68 38.03 36.45 37.85 12,643,775 +1.37(+3.76%)
Feb 21, 2023 38.94 39.48 35.96 36.48 11,010,897 -3.19(-8.04%)
Feb 17, 2023 40.50 40.53 38.81 39.67 7,730,376 -1.05(-2.58%)
Feb 16, 2023 40.78 42.45 40.35 40.72 9,648,135 -1.95(-4.57%)
Feb 15, 2023 40.61 42.99 39.65 42.67 15,175,577 +2.95(+7.43%)
Feb 14, 2023 36.60 39.92 35.70 39.72 11,699,163 +2.26(+6.03%)
Feb 13, 2023 36.06 38.12 34.67 37.46 10,167,971 +1.73(+4.84%)
Feb 10, 2023 38.84 39.24 35.41 35.73 13,570,835 -4.22(-10.56%)
Feb 09, 2023 39.11 42.18 39.10 39.95 22,908,268 +3.62(+9.96%)
Feb 08, 2023 36.93 39.78 36.24 36.33 13,401,448 -0.39(-1.06%)
Feb 07, 2023 36.73 37.33 34.82 36.72 12,625,777 -0.21(-0.57%)
Feb 06, 2023 36.73 38.43 36.41 36.93 10,640,498 -0.47(-1.26%)
Feb 03, 2023 37.19 40.32 36.80 37.40 13,830,340 -2.98(-7.38%)
Feb 02, 2023 39.78 41.83 39.02 40.38 20,347,224 +3.84(+10.51%)
Feb 01, 2023 34.98 36.89 34.08 36.54 13,609,849 +1.02(+2.87%)
Jan 31, 2023 33.57 35.92 33.44 35.52 10,420,962 +2.09(+6.25%)
Jan 30, 2023 35.49 35.89 33.38 33.43 9,649,975 -2.86(-7.88%)
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%)
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.