Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
22.34
+0.71 (3.26%)
Nov 21, 2024, 1:10 PM EST - Market open
Unity Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.96 | 22.55 | 19.93 | 21.63 | 21.63 | 9.24% | 24,993,812 |
| Nov 19, 2024 | 17.57 | 19.82 | 17.57 | 19.80 | 19.80 | 10.06% | 15,289,107 |
| Nov 18, 2024 | 17.32 | 18.01 | 17.31 | 17.99 | 17.99 | 3.75% | 10,161,029 |
| Nov 15, 2024 | 18.50 | 18.65 | 17.29 | 17.34 | 17.34 | -7.96% | 17,409,997 |
| Nov 14, 2024 | 19.24 | 19.43 | 18.80 | 18.84 | 18.84 | -1.52% | 7,284,863 |
| Nov 13, 2024 | 19.01 | 19.78 | 18.85 | 19.13 | 19.13 | -0.47% | 10,664,521 |
| Nov 12, 2024 | 19.98 | 20.23 | 19.21 | 19.22 | 19.22 | -4.85% | 10,158,521 |
| Nov 11, 2024 | 20.50 | 20.51 | 19.72 | 20.20 | 20.20 | -1.46% | 16,543,971 |
| Nov 8, 2024 | 22.29 | 23.09 | 20.10 | 20.50 | 20.50 | -7.70% | 24,571,434 |
| Nov 7, 2024 | 22.49 | 22.70 | 21.76 | 22.21 | 22.21 | 2.49% | 16,528,697 |
| Nov 6, 2024 | 22.04 | 22.50 | 21.49 | 21.67 | 21.67 | 0.23% | 10,584,458 |
| Nov 5, 2024 | 20.50 | 21.67 | 20.44 | 21.62 | 21.62 | 6.45% | 6,824,117 |
| Nov 4, 2024 | 20.54 | 20.75 | 19.88 | 20.31 | 20.31 | -2.50% | 4,862,842 |
| Nov 1, 2024 | 20.18 | 21.16 | 20.00 | 20.83 | 20.83 | 3.74% | 7,419,613 |
| Oct 31, 2024 | 20.63 | 20.90 | 20.06 | 20.08 | 20.08 | -3.00% | 4,407,305 |
| Oct 30, 2024 | 20.59 | 21.32 | 20.44 | 20.70 | 20.70 | -0.14% | 5,057,458 |
| Oct 29, 2024 | 20.09 | 20.85 | 19.96 | 20.73 | 20.73 | 1.02% | 7,604,418 |
| Oct 28, 2024 | 20.01 | 20.60 | 19.84 | 20.52 | 20.52 | 4.06% | 7,855,049 |
| Oct 25, 2024 | 20.50 | 20.54 | 19.46 | 19.72 | 19.72 | -3.38% | 14,852,625 |
| Oct 24, 2024 | 20.60 | 20.97 | 20.34 | 20.41 | 20.41 | 0.79% | 7,172,989 |
| Oct 23, 2024 | 21.10 | 21.27 | 20.14 | 20.25 | 20.25 | -4.53% | 7,046,875 |
| Oct 22, 2024 | 21.61 | 21.78 | 21.10 | 21.21 | 21.21 | -3.02% | 6,697,572 |
| Oct 21, 2024 | 21.83 | 22.53 | 21.50 | 21.87 | 21.87 | -1.09% | 6,273,235 |
| Oct 18, 2024 | 21.50 | 22.14 | 21.30 | 22.11 | 22.11 | 3.95% | 7,030,137 |
| Oct 17, 2024 | 21.67 | 21.79 | 20.82 | 21.27 | 21.27 | -2.39% | 7,053,490 |
| Oct 16, 2024 | 22.24 | 22.49 | 21.61 | 21.79 | 21.79 | -0.73% | 6,821,584 |
| Oct 15, 2024 | 21.99 | 22.85 | 21.67 | 21.95 | 21.95 | 0.18% | 10,767,202 |
| Oct 14, 2024 | 21.45 | 21.94 | 21.23 | 21.91 | 21.91 | 1.34% | 7,985,180 |
| Oct 11, 2024 | 20.82 | 22.20 | 20.56 | 21.62 | 21.62 | 3.54% | 8,506,009 |
| Oct 10, 2024 | 20.83 | 21.28 | 20.57 | 20.88 | 20.88 | -1.00% | 6,187,107 |
| Oct 9, 2024 | 21.07 | 21.89 | 21.07 | 21.09 | 21.09 | -0.47% | 6,439,450 |
| Oct 8, 2024 | 20.96 | 21.62 | 20.88 | 21.19 | 21.19 | -0.05% | 5,673,471 |
| Oct 7, 2024 | 21.65 | 21.92 | 20.79 | 21.20 | 21.20 | -2.93% | 9,072,919 |
| Oct 4, 2024 | 21.13 | 22.10 | 20.86 | 21.84 | 21.84 | 5.56% | 11,545,103 |
| Oct 3, 2024 | 20.80 | 21.25 | 20.01 | 20.69 | 20.69 | -1.66% | 12,402,194 |
| Oct 2, 2024 | 21.38 | 21.94 | 20.84 | 21.04 | 21.04 | -2.55% | 12,474,440 |
| Oct 1, 2024 | 22.65 | 22.79 | 21.20 | 21.59 | 21.59 | -4.55% | 11,255,758 |
| Sep 30, 2024 | 22.29 | 23.40 | 22.10 | 22.62 | 22.62 | 0.13% | 13,079,810 |
| Sep 27, 2024 | 22.58 | 23.30 | 22.27 | 22.59 | 22.59 | 1.12% | 11,482,428 |
| Sep 26, 2024 | 22.59 | 22.88 | 21.94 | 22.34 | 22.34 | 2.06% | 14,815,060 |
| Sep 25, 2024 | 22.88 | 23.15 | 21.12 | 21.89 | 21.89 | -5.61% | 28,236,011 |
| Sep 24, 2024 | 21.67 | 23.33 | 21.20 | 23.19 | 23.19 | 8.52% | 29,472,447 |
| Sep 23, 2024 | 21.03 | 21.66 | 20.36 | 21.37 | 21.37 | 2.69% | 17,478,192 |
| Sep 20, 2024 | 20.11 | 21.18 | 19.82 | 20.81 | 20.81 | 2.56% | 19,519,345 |
| Sep 19, 2024 | 21.10 | 21.17 | 20.13 | 20.29 | 20.29 | 0.35% | 13,781,595 |
| Sep 18, 2024 | 20.58 | 21.00 | 19.91 | 20.22 | 20.22 | -1.99% | 13,302,740 |
| Sep 17, 2024 | 20.48 | 20.76 | 20.02 | 20.63 | 20.63 | 1.63% | 12,709,122 |
| Sep 16, 2024 | 19.85 | 21.07 | 19.23 | 20.30 | 20.30 | 1.96% | 22,514,077 |
| Sep 13, 2024 | 19.59 | 20.71 | 19.39 | 19.91 | 19.91 | 5.29% | 26,617,946 |
| Sep 12, 2024 | 17.23 | 19.55 | 16.72 | 18.91 | 18.91 | 9.81% | 34,076,032 |
| Sep 11, 2024 | 16.71 | 17.27 | 16.23 | 17.22 | 17.22 | 2.81% | 11,962,461 |
| Sep 10, 2024 | 17.31 | 17.54 | 16.48 | 16.75 | 16.75 | -2.45% | 14,942,163 |
| Sep 9, 2024 | 16.12 | 17.30 | 16.12 | 17.17 | 17.17 | 8.26% | 13,968,874 |
| Sep 6, 2024 | 17.46 | 17.59 | 15.69 | 15.86 | 15.86 | -7.20% | 14,249,142 |
| Sep 5, 2024 | 15.89 | 17.11 | 15.81 | 17.09 | 17.09 | 7.21% | 13,528,062 |
| Sep 4, 2024 | 16.51 | 16.85 | 15.80 | 15.94 | 15.94 | -4.55% | 11,882,908 |
| Sep 3, 2024 | 17.86 | 18.17 | 16.62 | 16.70 | 16.70 | 2.02% | 22,534,186 |
| Aug 30, 2024 | 16.85 | 16.99 | 15.99 | 16.37 | 16.37 | -1.80% | 21,249,387 |
| Aug 29, 2024 | 16.70 | 17.32 | 16.57 | 16.67 | 16.67 | 1.28% | 6,552,883 |
| Aug 28, 2024 | 17.18 | 17.18 | 16.14 | 16.46 | 16.46 | -4.63% | 7,657,070 |
| Aug 27, 2024 | 17.56 | 17.65 | 17.07 | 17.26 | 17.26 | -2.60% | 4,364,220 |
| Aug 26, 2024 | 18.00 | 18.06 | 17.33 | 17.72 | 17.72 | -0.89% | 7,119,931 |
| Aug 23, 2024 | 17.06 | 17.93 | 16.97 | 17.88 | 17.88 | 5.99% | 9,185,363 |
| Aug 22, 2024 | 17.34 | 17.56 | 16.81 | 16.87 | 16.87 | -2.49% | 7,615,184 |
| Aug 21, 2024 | 17.12 | 17.37 | 16.86 | 17.30 | 17.30 | 1.65% | 6,810,917 |
| Aug 20, 2024 | 16.68 | 17.35 | 16.66 | 17.02 | 17.02 | 1.79% | 7,778,515 |
| Aug 19, 2024 | 16.67 | 16.79 | 16.38 | 16.72 | 16.72 | 1.27% | 8,027,959 |
| Aug 16, 2024 | 16.15 | 16.54 | 16.12 | 16.51 | 16.51 | 1.16% | 6,101,928 |
| Aug 15, 2024 | 16.11 | 16.43 | 15.93 | 16.32 | 16.32 | 3.16% | 8,027,966 |
| Aug 14, 2024 | 16.16 | 16.34 | 15.62 | 15.82 | 15.82 | -2.65% | 9,639,657 |
| Aug 13, 2024 | 15.45 | 16.63 | 15.21 | 16.25 | 16.25 | 6.84% | 13,342,225 |
| Aug 12, 2024 | 15.58 | 15.66 | 14.89 | 15.21 | 15.21 | -2.12% | 16,479,228 |
| Aug 9, 2024 | 14.80 | 16.49 | 14.68 | 15.54 | 15.54 | 8.22% | 35,526,561 |
| Aug 8, 2024 | 14.03 | 14.57 | 13.94 | 14.36 | 14.36 | 3.09% | 18,302,592 |
| Aug 7, 2024 | 14.25 | 14.85 | 13.90 | 13.93 | 13.93 | -2.25% | 11,881,819 |
| Aug 6, 2024 | 14.70 | 14.71 | 14.10 | 14.25 | 14.25 | -1.59% | 8,327,786 |
| Aug 5, 2024 | 13.96 | 14.89 | 13.91 | 14.48 | 14.48 | -5.48% | 12,415,205 |
| Aug 2, 2024 | 14.76 | 15.38 | 14.48 | 15.32 | 15.32 | -0.20% | 12,817,104 |
| Aug 1, 2024 | 16.20 | 16.22 | 15.15 | 15.35 | 15.35 | -6.17% | 10,200,360 |
| Jul 31, 2024 | 16.31 | 17.07 | 16.14 | 16.36 | 16.36 | 1.18% | 8,844,521 |
| Jul 30, 2024 | 16.29 | 16.54 | 15.88 | 16.17 | 16.17 | -1.10% | 5,927,166 |
| Jul 29, 2024 | 16.73 | 16.93 | 16.31 | 16.35 | 16.35 | -1.57% | 4,986,965 |
| Jul 26, 2024 | 16.51 | 16.78 | 16.24 | 16.61 | 16.61 | 2.66% | 7,310,530 |
| Jul 25, 2024 | 15.50 | 16.69 | 15.41 | 16.18 | 16.18 | 3.72% | 8,194,111 |
| Jul 24, 2024 | 16.74 | 17.18 | 15.58 | 15.60 | 15.60 | -7.80% | 8,909,483 |
| Jul 23, 2024 | 16.36 | 17.11 | 16.36 | 16.92 | 16.92 | 2.73% | 6,249,174 |
| Jul 22, 2024 | 16.37 | 16.54 | 15.97 | 16.47 | 16.47 | 1.60% | 6,176,523 |
| Jul 19, 2024 | 16.18 | 16.42 | 15.87 | 16.21 | 16.21 | -0.98% | 8,332,439 |
| Jul 18, 2024 | 17.99 | 18.37 | 16.31 | 16.37 | 16.37 | -9.51% | 17,032,894 |
| Jul 17, 2024 | 17.39 | 18.33 | 17.39 | 18.09 | 18.09 | 2.49% | 13,622,899 |
| Jul 16, 2024 | 17.00 | 17.82 | 16.99 | 17.65 | 17.65 | 4.25% | 11,652,310 |
| Jul 15, 2024 | 17.37 | 17.52 | 16.56 | 16.93 | 16.93 | -1.05% | 8,460,556 |
| Jul 12, 2024 | 16.90 | 17.35 | 16.81 | 17.11 | 17.11 | 3.57% | 12,134,384 |
| Jul 11, 2024 | 15.81 | 17.10 | 15.73 | 16.52 | 16.52 | 7.41% | 18,465,425 |
| Jul 10, 2024 | 15.60 | 15.62 | 15.17 | 15.38 | 15.38 | -0.90% | 7,037,952 |
| Jul 9, 2024 | 16.04 | 16.19 | 15.16 | 15.52 | 15.52 | -3.90% | 9,844,547 |
| Jul 8, 2024 | 15.80 | 16.53 | 15.53 | 16.15 | 16.15 | 2.80% | 8,722,576 |
| Jul 5, 2024 | 15.73 | 15.94 | 15.51 | 15.71 | 15.71 | -0.13% | 4,405,982 |
| Jul 3, 2024 | 16.08 | 16.10 | 15.72 | 15.73 | 15.73 | -1.75% | 3,792,007 |
| Jul 2, 2024 | 15.86 | 16.14 | 15.71 | 16.01 | 16.01 | 1.27% | 5,116,215 |