Skip to main content

Unity Software Inc (NY: U )

18.22 -0.53 (-2.83%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 18.69 18.69 18.13 18.22 11,859,618 -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 7,636,220 -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%)
May 01, 2024 24.18 25.32 24.02 24.55 5,047,830 +0.28(+1.15%)
Apr 30, 2024 24.66 24.82 24.22 24.27 5,480,053 -0.72(-2.88%)
Apr 29, 2024 24.42 25.06 24.37 24.99 6,246,420 +0.86(+3.56%)
Apr 26, 2024 23.62 24.41 23.21 24.13 6,675,732 +0.81(+3.47%)
Apr 25, 2024 22.80 23.37 22.66 23.32 5,409,664 -0.25(-1.06%)
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 5,224,486 +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%)
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.