Skip to main content

Unity Software Inc (NY: U )

27.03 +0.04 (+0.15%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.