Skip to main content

Unity Software Inc (NY: U )

29.32 +1.19 (+4.23%)
Streaming Delayed Price Updated: 3:12 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 28.60 29.43 27.75 28.13 14,656,873 -0.72(-2.50%)
Nov 24, 2023 28.50 29.13 28.48 28.85 3,685,249 +0.26(+0.91%)
Nov 22, 2023 28.88 28.99 27.94 28.59 7,568,221 +0.17(+0.60%)
Nov 21, 2023 29.05 29.32 28.11 28.42 8,275,603 -1.02(-3.46%)
Nov 20, 2023 29.32 30.13 28.97 29.44 7,782,881 +0.24(+0.82%)
Nov 17, 2023 29.02 29.42 28.45 29.20 7,581,762 +0.30(+1.04%)
Nov 16, 2023 29.86 30.15 28.63 28.90 10,946,686 -1.29(-4.27%)
Nov 15, 2023 29.30 30.38 28.91 30.19 13,855,665 +1.01(+3.46%)
Nov 14, 2023 29.30 29.49 27.98 29.18 18,725,868 +1.02(+3.62%)
Nov 13, 2023 26.42 28.48 26.39 28.16 25,665,576 +1.15(+4.26%)
Nov 10, 2023 22.40 27.15 22.20 27.01 51,852,004 +1.77(+7.01%)
Nov 09, 2023 27.00 27.18 25.17 25.24 24,345,116 -0.82(-3.15%)
Nov 08, 2023 26.99 27.53 25.93 26.06 13,332,617 -0.74(-2.76%)
Nov 07, 2023 26.07 27.38 25.95 26.80 10,841,150 +0.99(+3.84%)
Nov 06, 2023 28.37 28.49 25.55 25.81 13,065,769 -1.83(-6.62%)
Nov 03, 2023 26.58 28.14 26.58 27.64 11,546,276 +1.59(+6.10%)
Nov 02, 2023 26.23 26.94 26.02 26.05 9,537,005 +0.97(+3.87%)
Nov 01, 2023 25.29 25.45 24.33 25.08 6,817,533 -0.29(-1.14%)
Oct 31, 2023 25.24 25.67 24.84 25.37 4,719,091 +0.29(+1.16%)
Oct 30, 2023 25.86 25.89 24.70 25.08 7,690,239 -0.46(-1.80%)
Oct 27, 2023 26.34 26.51 25.49 25.54 6,117,281 -0.36(-1.39%)
Oct 26, 2023 25.62 26.09 25.28 25.90 9,598,769 +0.21(+0.82%)
Oct 25, 2023 26.99 27.20 25.67 25.69 8,204,488 -1.76(-6.41%)
Oct 24, 2023 26.76 27.80 26.75 27.45 7,993,324 +1.09(+4.14%)
Oct 23, 2023 26.00 26.90 25.61 26.36 10,557,747 -0.81(-2.98%)
Oct 20, 2023 27.30 27.67 26.91 27.17 7,307,441 -0.32(-1.16%)
Oct 19, 2023 27.86 28.10 27.33 27.49 8,670,910 -0.01(-0.04%)
Oct 18, 2023 28.80 28.93 27.38 27.50 10,229,321 -1.47(-5.07%)
Oct 17, 2023 27.99 29.34 27.94 28.97 9,105,952 +0.59(+2.08%)
Oct 16, 2023 28.00 28.55 27.07 28.38 13,168,912 +0.35(+1.25%)
Oct 13, 2023 28.75 29.00 27.97 28.03 8,612,212 -1.02(-3.51%)
Oct 12, 2023 30.24 30.42 28.90 29.05 10,373,342 -1.22(-4.03%)
Oct 11, 2023 30.09 31.02 29.75 30.27 11,409,806 +0.25(+0.83%)
Oct 10, 2023 31.04 31.66 29.73 30.02 22,707,538 +0.32(+1.08%)
Oct 09, 2023 29.20 29.80 28.95 29.70 7,341,675 -0.45(-1.49%)
Oct 06, 2023 28.36 30.37 28.22 30.15 9,564,124 +1.41(+4.91%)
Oct 05, 2023 29.27 29.37 28.43 28.74 8,099,829 -0.70(-2.38%)
Oct 04, 2023 29.63 29.66 28.77 29.44 7,744,195 +0.12(+0.41%)
Oct 03, 2023 30.03 30.26 29.09 29.32 8,487,434 -1.22(-3.99%)
Oct 02, 2023 31.50 31.51 30.41 30.54 7,449,655 -0.85(-2.71%)
Sep 29, 2023 31.19 31.89 31.19 31.39 8,208,239 +0.68(+2.21%)
Sep 28, 2023 30.23 31.10 29.91 30.71 8,281,166 +0.15(+0.49%)
Sep 27, 2023 30.90 31.00 30.26 30.56 7,372,428 +0.11(+0.36%)
Sep 26, 2023 30.93 31.50 30.33 30.45 9,134,037 -0.91(-2.90%)
Sep 25, 2023 31.17 31.41 30.99 31.36 7,901,467 -0.25(-0.79%)
Sep 22, 2023 32.02 32.62 31.56 31.61 10,205,105 -0.12(-0.38%)
Sep 21, 2023 32.33 32.69 31.59 31.73 12,333,504 -1.59(-4.77%)
Sep 20, 2023 33.95 34.28 33.24 33.32 7,448,677 -0.64(-1.88%)
Sep 19, 2023 33.37 34.48 33.12 33.96 11,210,177 +0.51(+1.52%)
Sep 18, 2023 35.06 35.30 32.45 33.45 31,947,850 -2.87(-7.90%)
Sep 15, 2023 36.30 37.24 35.32 36.32 19,430,452 +0.61(+1.71%)
Sep 14, 2023 35.51 37.47 35.26 35.71 14,778,754 -1.11(-3.01%)
Sep 13, 2023 38.18 38.72 35.83 36.82 18,510,198 -2.15(-5.52%)
Sep 12, 2023 37.44 39.74 37.39 38.97 13,425,470 +0.95(+2.50%)
Sep 11, 2023 38.25 38.69 37.50 38.02 5,917,764 +0.34(+0.90%)
Sep 08, 2023 38.30 39.04 37.41 37.68 6,200,626 -0.33(-0.87%)
Sep 07, 2023 37.95 38.13 36.80 38.01 8,773,613 -1.28(-3.26%)
Sep 06, 2023 38.40 40.05 38.29 39.29 10,380,528 +0.71(+1.84%)
Sep 05, 2023 36.74 38.80 36.44 38.58 9,158,794 +1.49(+4.02%)
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.