Skip to main content
Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
22.34
+0.45 (2.06%)
At close: Sep 26, 2024, 4:00 PM
22.37
+0.03 (0.13%)
After-hours: Sep 26, 2024, 6:12 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202422.5922.8821.9422.3422.342.06%14,566,576
Sep 25, 202422.8823.1521.1221.8921.89-5.61%28,236,011
Sep 24, 202421.6723.3321.2023.1923.198.52%29,472,447
Sep 23, 202421.0321.6620.3621.3721.372.69%17,478,192
Sep 20, 202420.1121.1819.8220.8120.812.56%19,519,345
Sep 19, 202421.1021.1720.1320.2920.290.35%13,781,595
Sep 18, 202420.5821.0019.9120.2220.22-1.99%13,302,740
Sep 17, 202420.4820.7620.0220.6320.631.63%12,709,122
Sep 16, 202419.8521.0719.2320.3020.301.96%22,514,077
Sep 13, 202419.5920.7119.3919.9119.915.29%26,617,946
Sep 12, 202417.2319.5516.7218.9118.919.81%34,076,032
Sep 11, 202416.7117.2716.2317.2217.222.81%11,962,461
Sep 10, 202417.3117.5416.4816.7516.75-2.45%14,942,163
Sep 9, 202416.1217.3016.1217.1717.178.26%13,968,874
Sep 6, 202417.4617.5915.6915.8615.86-7.20%14,249,142
Sep 5, 202415.8917.1115.8117.0917.097.21%13,528,062
Sep 4, 202416.5116.8515.8015.9415.94-4.55%11,882,908
Sep 3, 202417.8618.1716.6216.7016.702.02%22,534,186
Aug 30, 202416.8516.9915.9916.3716.37-1.80%21,249,387
Aug 29, 202416.7017.3216.5716.6716.671.28%6,552,883
Aug 28, 202417.1817.1816.1416.4616.46-4.63%7,657,070
Aug 27, 202417.5617.6517.0717.2617.26-2.60%4,364,220
Aug 26, 202418.0018.0617.3317.7217.72-0.89%7,119,931
Aug 23, 202417.0617.9316.9717.8817.885.99%9,185,363
Aug 22, 202417.3417.5616.8116.8716.87-2.49%7,615,184
Aug 21, 202417.1217.3716.8617.3017.301.65%6,810,917
Aug 20, 202416.6817.3516.6617.0217.021.79%7,778,515
Aug 19, 202416.6716.7916.3816.7216.721.27%8,027,959
Aug 16, 202416.1516.5416.1216.5116.511.16%6,101,928
Aug 15, 202416.1116.4315.9316.3216.323.16%8,027,966
Aug 14, 202416.1616.3415.6215.8215.82-2.65%9,639,657
Aug 13, 202415.4516.6315.2116.2516.256.84%13,342,225
Aug 12, 202415.5815.6614.8915.2115.21-2.12%16,479,228
Aug 9, 202414.8016.4914.6815.5415.548.22%35,526,561
Aug 8, 202414.0314.5713.9414.3614.363.09%18,302,592
Aug 7, 202414.2514.8513.9013.9313.93-2.25%11,881,819
Aug 6, 202414.7014.7114.1014.2514.25-1.59%8,327,786
Aug 5, 202413.9614.8913.9114.4814.48-5.48%12,415,205
Aug 2, 202414.7615.3814.4815.3215.32-0.20%12,817,104
Aug 1, 202416.2016.2215.1515.3515.35-6.17%10,200,360
Jul 31, 202416.3117.0716.1416.3616.361.18%8,844,521
Jul 30, 202416.2916.5415.8816.1716.17-1.10%5,927,166
Jul 29, 202416.7316.9316.3116.3516.35-1.57%4,986,965
Jul 26, 202416.5116.7816.2416.6116.612.66%7,310,530
Jul 25, 202415.5016.6915.4116.1816.183.72%8,194,111
Jul 24, 202416.7417.1815.5815.6015.60-7.80%8,909,483
Jul 23, 202416.3617.1116.3616.9216.922.73%6,249,174
Jul 22, 202416.3716.5415.9716.4716.471.60%6,176,523
Jul 19, 202416.1816.4215.8716.2116.21-0.98%8,332,439
Jul 18, 202417.9918.3716.3116.3716.37-9.51%17,032,894
Jul 17, 202417.3918.3317.3918.0918.092.49%13,622,899
Jul 16, 202417.0017.8216.9917.6517.654.25%11,652,310
Jul 15, 202417.3717.5216.5616.9316.93-1.05%8,460,556
Jul 12, 202416.9017.3516.8117.1117.113.57%12,134,384
Jul 11, 202415.8117.1015.7316.5216.527.41%18,465,425
Jul 10, 202415.6015.6215.1715.3815.38-0.90%7,037,952
Jul 9, 202416.0416.1915.1615.5215.52-3.90%9,844,547
Jul 8, 202415.8016.5315.5316.1516.152.80%8,722,576
Jul 5, 202415.7315.9415.5115.7115.71-0.13%4,405,982
Jul 3, 202416.0816.1015.7215.7315.73-1.75%3,792,007
Jul 2, 202415.8616.1415.7116.0116.011.27%5,116,215
Jul 1, 202416.2716.3515.7615.8115.81-2.77%5,884,618
Jun 28, 202416.6016.6616.0716.2616.26-1.69%9,040,985
Jun 27, 202416.4116.7716.2416.5416.540.49%5,931,193
Jun 26, 202415.9016.6915.8516.4616.462.75%5,490,778
Jun 25, 202416.7016.7015.9016.0216.02-4.07%8,940,438
Jun 24, 202415.9416.8615.8016.7016.704.57%11,408,408
Jun 21, 202415.4116.0515.2315.9715.972.83%8,930,177
Jun 20, 202415.9515.9915.3815.5315.53-3.42%9,030,329
Jun 18, 202416.3216.5816.0516.0816.08-2.31%5,790,334
Jun 17, 202416.3416.5515.9716.4616.460.37%6,343,354
Jun 14, 202416.7516.7516.1716.4016.40-2.26%9,782,611
Jun 13, 202417.9117.9316.7116.7816.78-6.31%10,573,853
Jun 12, 202418.0718.5617.8217.9117.911.94%8,852,803
Jun 11, 202417.8617.9117.3117.5717.57-2.23%7,330,656
Jun 10, 202417.2318.0017.2017.9717.974.05%9,728,149
Jun 7, 202417.7617.8217.1917.2717.27-4.22%9,142,809
Jun 6, 202417.5518.1317.3318.0318.032.27%9,422,244
Jun 5, 202418.0018.0017.5617.6317.63-1.78%8,868,514
Jun 4, 202417.9018.2117.8517.9517.95-0.44%6,237,834
Jun 3, 202418.4918.5317.8418.0318.03-1.31%8,527,113
May 31, 202418.1918.6218.0318.2718.270.27%11,822,475
May 30, 202418.6918.6918.1318.2218.22-2.83%11,896,086
May 29, 202418.7918.9318.3318.7518.75-1.73%14,711,334
May 28, 202419.3919.5818.9119.0819.08-1.65%13,734,546
May 24, 202419.5519.6619.3119.4019.40-1.02%7,451,429
May 23, 202420.3620.3719.4719.6019.60-4.16%11,848,993
May 22, 202420.5020.9220.3220.4520.45-0.54%8,191,685
May 21, 202421.1321.1320.5120.5620.56-3.34%9,084,038
May 20, 202421.7021.7521.2221.2721.27-1.85%7,439,525
May 17, 202422.1622.1621.5621.6721.67-1.90%9,350,099
May 16, 202422.4722.5322.0422.0922.09-1.30%8,320,936
May 15, 202423.3023.4021.8822.3822.38-2.82%12,469,271
May 14, 202423.0724.1523.0023.0323.031.50%10,960,216
May 13, 202421.8923.0821.6122.6922.694.61%12,249,998
May 10, 202424.0024.4421.6421.6921.69-10.22%26,497,429
May 9, 202423.7524.5223.5824.1624.160.25%16,469,945
May 8, 202424.8024.8023.9524.1024.10-4.82%7,643,762
May 7, 202425.3925.5925.2025.3225.32-0.67%4,013,786
May 6, 202425.0425.5325.0025.4925.493.03%4,918,172