Skip to main content

Unity Software Inc (NY: U )

16.03 -0.89 (-5.26%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 16.36 17.11 16.36 16.92 6,245,902 +0.45(+2.73%)
Jul 22, 2024 16.37 16.54 15.97 16.47 6,174,891 +0.26(+1.60%)
Jul 19, 2024 16.18 16.42 15.87 16.21 8,332,463 -0.16(-0.98%)
Jul 18, 2024 17.99 18.36 16.31 16.37 16,995,524 -1.72(-9.51%)
Jul 17, 2024 17.39 18.33 17.39 18.09 13,615,024 +0.44(+2.49%)
Jul 16, 2024 17.00 17.82 16.99 17.65 11,637,769 +0.72(+4.25%)
Jul 15, 2024 17.37 17.52 16.56 16.93 8,454,832 -0.18(-1.05%)
Jul 12, 2024 16.90 17.35 16.81 17.11 12,134,386 +0.59(+3.57%)
Jul 11, 2024 15.81 17.10 15.73 16.52 18,454,144 +1.14(+7.41%)
Jul 10, 2024 15.60 15.62 15.17 15.38 7,023,503 -0.14(-0.90%)
Jul 09, 2024 16.04 16.19 15.15 15.52 9,841,271 -0.63(-3.90%)
Jul 08, 2024 15.80 16.53 15.53 16.15 8,715,685 +0.44(+2.80%)
Jul 05, 2024 15.73 15.94 15.51 15.71 4,405,990 -0.02(-0.13%)
Jul 03, 2024 16.08 16.10 15.72 15.73 3,792,019 -0.28(-1.75%)
Jul 02, 2024 15.86 16.14 15.71 16.01 5,111,714 +0.20(+1.27%)
Jul 01, 2024 16.27 16.35 15.76 15.81 5,877,115 -0.45(-2.77%)
Jun 28, 2024 16.60 16.66 16.07 16.26 9,040,996 -0.28(-1.69%)
Jun 27, 2024 16.41 16.77 16.24 16.54 5,919,589 +0.08(+0.49%)
Jun 26, 2024 15.90 16.69 15.85 16.46 5,484,053 +0.44(+2.75%)
Jun 25, 2024 16.70 16.70 15.90 16.02 8,933,173 -0.68(-4.07%)
Jun 24, 2024 15.94 16.86 15.80 16.70 11,404,870 +0.73(+4.57%)
Jun 21, 2024 15.41 16.05 15.23 15.97 8,930,192 +0.44(+2.83%)
Jun 20, 2024 15.95 15.99 15.38 15.53 9,025,498 -0.55(-3.42%)
Jun 18, 2024 16.32 16.58 16.05 16.08 5,790,355 -0.38(-2.31%)
Jun 17, 2024 16.34 16.55 15.97 16.46 6,340,175 +0.06(+0.37%)
Jun 14, 2024 16.75 16.75 16.16 16.40 9,782,626 -0.38(-2.26%)
Jun 13, 2024 17.91 17.93 16.71 16.78 10,566,579 -1.13(-6.31%)
Jun 12, 2024 18.07 18.56 17.82 17.91 8,846,805 +0.34(+1.94%)
Jun 11, 2024 17.86 17.91 17.31 17.57 7,324,946 -0.40(-2.23%)
Jun 10, 2024 17.23 18.00 17.20 17.97 9,723,596 +0.70(+4.05%)
Jun 07, 2024 17.76 17.82 17.19 17.27 9,142,856 -0.76(-4.22%)
Jun 06, 2024 17.55 18.12 17.32 18.03 9,408,891 +0.40(+2.27%)
Jun 05, 2024 18.00 18.00 17.56 17.63 8,856,538 -0.32(-1.78%)
Jun 04, 2024 17.90 18.21 17.85 17.95 6,232,677 -0.08(-0.44%)
Jun 03, 2024 18.49 18.53 17.84 18.03 8,518,202 -0.24(-1.31%)
May 31, 2024 18.19 18.62 18.03 18.27 11,822,494 +0.05(+0.27%)
May 30, 2024 18.69 18.69 18.13 18.22 11,876,985 -0.53(-2.83%)
May 29, 2024 18.79 18.93 18.33 18.75 14,707,408 -0.33(-1.73%)
May 28, 2024 19.39 19.58 18.91 19.08 13,726,489 -0.32(-1.65%)
May 24, 2024 19.55 19.66 19.31 19.40 7,452,435 -0.20(-1.02%)
May 23, 2024 20.36 20.37 19.46 19.60 11,833,274 -0.85(-4.16%)
May 22, 2024 20.50 20.92 20.32 20.45 8,182,562 -0.11(-0.54%)
May 21, 2024 21.13 21.13 20.50 20.56 9,063,514 -0.71(-3.34%)
May 20, 2024 21.70 21.75 21.22 21.27 7,422,308 -0.40(-1.85%)
May 17, 2024 22.16 22.16 21.55 21.67 9,350,159 -0.42(-1.90%)
May 16, 2024 22.47 22.53 22.04 22.09 8,314,882 -0.29(-1.30%)
May 15, 2024 23.30 23.40 21.88 22.38 12,460,160 -0.65(-2.82%)
May 14, 2024 23.07 24.15 23.00 23.03 10,956,649 +0.34(+1.50%)
May 13, 2024 21.89 23.07 21.60 22.69 12,279,978 +1.00(+4.61%)
May 10, 2024 24.00 24.44 21.64 21.69 26,497,520 -2.47(-10.22%)
May 09, 2024 23.75 24.52 23.58 24.16 16,388,699 +0.06(+0.25%)
May 08, 2024 24.80 24.80 23.95 24.10 7,631,568 -1.22(-4.82%)
May 07, 2024 25.39 25.59 25.20 25.32 4,012,452 -0.17(-0.67%)
May 06, 2024 25.04 25.53 25.00 25.49 4,914,109 +0.75(+3.03%)
May 03, 2024 24.89 25.11 24.39 24.74 5,753,175 +0.58(+2.40%)
May 02, 2024 24.69 24.86 23.89 24.16 8,477,573 -0.39(-1.59%)
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.