Skip to main content

Unity Software Inc (NY: U )

21.40 +0.20 (+0.93%)
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 21.65 21.92 20.79 21.20 9,065,411 -0.64(-2.93%)
Oct 04, 2024 21.13 22.10 20.86 21.84 11,532,653 +1.15(+5.56%)
Oct 03, 2024 20.80 21.25 20.01 20.69 12,397,868 -0.35(-1.66%)
Oct 02, 2024 21.38 21.94 20.84 21.04 12,460,305 -0.55(-2.55%)
Oct 01, 2024 22.65 22.79 21.20 21.59 11,228,732 -1.03(-4.55%)
Sep 30, 2024 22.29 23.40 22.10 22.62 13,076,320 +0.03(+0.13%)
Sep 27, 2024 22.58 23.30 22.27 22.59 11,482,428 +0.25(+1.12%)
Sep 26, 2024 22.59 22.88 21.94 22.34 14,806,795 +0.45(+2.06%)
Sep 25, 2024 22.88 23.15 21.12 21.89 28,224,732 -1.30(-5.61%)
Sep 24, 2024 21.67 23.33 21.20 23.19 29,447,484 +1.82(+8.52%)
Sep 23, 2024 21.03 21.66 20.36 21.37 17,470,584 +0.56(+2.69%)
Sep 20, 2024 20.11 21.18 19.82 20.81 19,519,360 +0.52(+2.56%)
Sep 19, 2024 21.10 21.17 20.13 20.29 13,772,776 +0.07(+0.35%)
Sep 18, 2024 20.58 21.00 19.91 20.22 13,296,441 -0.41(-1.99%)
Sep 17, 2024 20.48 20.76 20.02 20.63 12,699,102 +0.33(+1.63%)
Sep 16, 2024 19.85 21.07 19.23 20.30 22,487,778 +0.39(+1.96%)
Sep 13, 2024 19.59 20.71 19.39 19.91 26,689,000 +1.00(+5.29%)
Sep 12, 2024 17.23 19.55 16.72 18.91 34,037,576 +1.69(+9.81%)
Sep 11, 2024 16.71 17.27 16.23 17.22 11,961,471 +0.47(+2.81%)
Sep 10, 2024 17.31 17.54 16.48 16.75 14,937,679 -0.42(-2.45%)
Sep 09, 2024 16.12 17.30 16.12 17.17 13,955,049 +1.31(+8.26%)
Sep 06, 2024 17.46 17.59 15.69 15.86 14,249,154 -1.23(-7.20%)
Sep 05, 2024 15.89 17.11 15.81 17.09 13,513,185 +1.15(+7.21%)
Sep 04, 2024 16.51 16.84 15.80 15.94 12,046,394 -0.76(-4.55%)
Sep 03, 2024 17.86 18.17 16.62 16.70 22,513,192 +0.33(+2.02%)
Aug 30, 2024 16.85 16.99 15.99 16.37 21,249,398 -0.30(-1.80%)
Aug 29, 2024 16.70 17.32 16.57 16.67 6,548,149 +0.21(+1.28%)
Aug 28, 2024 17.18 17.18 16.14 16.46 7,653,056 -0.80(-4.63%)
Aug 27, 2024 17.56 17.65 17.07 17.26 4,383,469 -0.46(-2.60%)
Aug 26, 2024 18.00 18.06 17.33 17.72 7,122,638 -0.16(-0.89%)
Aug 23, 2024 17.06 17.93 16.97 17.88 9,185,375 +1.01(+5.99%)
Aug 22, 2024 17.34 17.56 16.81 16.87 7,613,005 -0.43(-2.49%)
Aug 21, 2024 17.12 17.37 16.86 17.30 6,809,691 +0.28(+1.65%)
Aug 20, 2024 16.68 17.35 16.66 17.02 7,773,746 +0.30(+1.79%)
Aug 19, 2024 16.67 16.79 16.38 16.72 8,026,592 +0.21(+1.27%)
Aug 16, 2024 16.15 16.54 16.12 16.51 6,101,949 +0.19(+1.16%)
Aug 15, 2024 16.11 16.43 15.93 16.32 8,022,879 +0.50(+3.16%)
Aug 14, 2024 16.16 16.34 15.62 15.82 9,634,781 -0.43(-2.65%)
Aug 13, 2024 15.45 16.63 15.21 16.25 13,338,376 +1.04(+6.84%)
Aug 12, 2024 15.58 15.66 14.89 15.21 16,475,526 -0.33(-2.12%)
Aug 09, 2024 14.80 16.48 14.68 15.54 35,527,864 +1.18(+8.22%)
Aug 08, 2024 14.03 14.56 13.94 14.36 18,202,136 +0.43(+3.09%)
Aug 07, 2024 14.25 14.85 13.89 13.93 11,864,562 -0.32(-2.25%)
Aug 06, 2024 14.70 14.71 14.10 14.25 8,314,888 -0.23(-1.59%)
Aug 05, 2024 13.96 14.88 13.91 14.48 12,397,291 -0.84(-5.48%)
Aug 02, 2024 14.76 15.38 14.48 15.32 12,817,113 -0.03(-0.20%)
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.