Skip to main content

Unity Software Inc (NY: U )

23.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 23.36 23.69 23.01 23.57 5,545,006 +0.47(+2.03%)
Apr 23, 2024 22.91 23.63 22.62 23.10 7,027,580 +0.21(+0.92%)
Apr 22, 2024 22.98 23.10 22.39 22.89 6,219,142 +0.00(+0.00%)
Apr 19, 2024 23.10 23.70 22.75 22.89 5,780,010 -0.54(-2.30%)
Apr 18, 2024 23.59 23.93 23.33 23.43 4,568,991 -0.29(-1.22%)
Apr 17, 2024 24.02 24.27 23.70 23.72 4,139,045 -0.22(-0.92%)
Apr 16, 2024 24.09 24.20 23.47 23.94 6,504,423 -0.49(-2.01%)
Apr 15, 2024 25.27 25.40 24.14 24.43 7,307,212 -0.88(-3.48%)
Apr 12, 2024 25.84 25.85 25.20 25.31 7,620,753 -0.74(-2.84%)
Apr 11, 2024 26.18 26.55 25.80 26.05 4,364,276 +0.13(+0.50%)
Apr 10, 2024 26.32 26.57 25.73 25.92 6,217,459 -1.16(-4.28%)
Apr 09, 2024 26.56 27.13 26.33 27.08 5,224,536 +0.87(+3.32%)
Apr 08, 2024 25.60 26.35 25.55 26.21 5,329,201 +0.85(+3.35%)
Apr 05, 2024 25.12 25.60 24.89 25.36 5,461,699 +0.04(+0.16%)
Apr 04, 2024 25.99 26.36 25.28 25.32 6,198,537 -0.44(-1.71%)
Apr 03, 2024 25.99 26.14 25.56 25.76 5,638,981 -0.49(-1.87%)
Apr 02, 2024 25.90 26.27 25.49 26.25 7,408,373 -0.36(-1.35%)
Apr 01, 2024 26.70 26.93 25.84 26.61 6,276,403 -0.09(-0.34%)
Mar 28, 2024 27.15 27.85 26.68 26.70 5,777,514 -0.29(-1.07%)
Mar 27, 2024 27.05 27.21 26.90 26.99 11,101,551 +0.29(+1.09%)
Mar 26, 2024 27.63 27.75 26.55 26.70 7,637,106 -0.50(-1.84%)
Mar 25, 2024 26.94 27.45 26.87 27.20 4,595,050 +0.21(+0.78%)
Mar 22, 2024 27.29 27.44 26.95 26.99 5,597,360 -0.58(-2.10%)
Mar 21, 2024 27.61 28.48 27.48 27.57 9,447,687 +0.42(+1.55%)
Mar 20, 2024 25.98 27.25 25.62 27.15 8,859,695 +1.15(+4.42%)
Mar 19, 2024 25.80 26.06 25.13 26.00 6,089,799 -0.07(-0.27%)
Mar 18, 2024 26.07 26.32 25.50 26.07 6,644,779 -0.02(-0.08%)
Mar 15, 2024 25.81 26.20 25.64 26.09 8,946,494 +0.09(+0.35%)
Mar 14, 2024 25.98 26.09 25.39 26.00 9,076,051 -0.18(-0.69%)
Mar 13, 2024 25.83 26.85 25.69 26.18 12,038,132 +0.20(+0.77%)
Mar 12, 2024 27.02 27.07 25.58 25.98 16,845,778 -1.12(-4.13%)
Mar 11, 2024 27.01 27.54 26.80 27.10 6,788,715 +0.04(+0.15%)
Mar 08, 2024 27.63 28.12 26.98 27.06 7,737,907 -0.28(-1.02%)
Mar 07, 2024 27.15 27.59 26.65 27.34 6,492,592 +0.28(+1.03%)
Mar 06, 2024 27.30 27.34 26.29 27.06 10,050,445 +0.17(+0.63%)
Mar 05, 2024 26.55 27.00 26.01 26.89 12,556,985 -0.12(-0.44%)
Mar 04, 2024 28.51 28.67 26.87 27.01 14,847,455 -1.90(-6.57%)
Mar 01, 2024 29.39 29.43 28.31 28.91 10,525,435 -0.41(-1.40%)
Feb 29, 2024 29.41 29.99 28.89 29.32 11,446,004 +0.03(+0.10%)
Feb 28, 2024 30.26 30.50 29.06 29.29 16,422,580 -1.73(-5.58%)
Feb 27, 2024 29.01 31.68 27.73 31.02 46,859,320 -2.02(-6.11%)
Feb 26, 2024 31.57 33.43 31.20 33.04 26,745,386 +1.78(+5.69%)
Feb 23, 2024 31.01 31.56 30.58 31.26 7,642,384 +0.24(+0.77%)
Feb 22, 2024 31.54 31.83 30.85 31.02 8,537,560 +0.19(+0.62%)
Feb 21, 2024 31.20 31.37 30.58 30.83 7,486,838 -1.19(-3.72%)
Feb 20, 2024 33.27 33.27 31.63 32.02 8,707,721 -1.88(-5.55%)
Feb 16, 2024 34.30 34.91 33.75 33.90 7,772,992 -1.12(-3.20%)
Feb 15, 2024 35.07 35.56 34.33 35.02 7,237,942 +0.11(+0.32%)
Feb 14, 2024 33.63 35.20 33.57 34.91 8,748,511 +1.80(+5.44%)
Feb 13, 2024 32.27 33.42 31.70 33.11 13,430,360 -0.99(-2.90%)
Feb 12, 2024 33.45 35.56 33.34 34.10 15,761,000 +0.28(+0.83%)
Feb 09, 2024 33.86 34.40 33.48 33.82 7,295,801 +0.41(+1.23%)
Feb 08, 2024 32.50 33.61 32.11 33.41 7,392,721 +0.89(+2.74%)
Feb 07, 2024 32.32 32.88 31.68 32.52 5,381,650 +0.47(+1.47%)
Feb 06, 2024 31.77 32.26 31.35 32.05 7,062,659 +0.59(+1.88%)
Feb 05, 2024 33.19 33.43 31.23 31.46 9,803,691 -1.38(-4.20%)
Feb 02, 2024 31.48 32.90 30.92 32.84 7,875,466 +0.87(+2.72%)
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.