Skip to main content

Unity Software Inc (NY: U )

26.70 -0.29 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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