Unity Group LLC (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
7.14
-0.12 (-1.65%)
At close: Sep 9, 2025, 4:00 PM
7.23
+0.09 (1.26%)
After-hours: Sep 9, 2025, 6:16 PM EDT
Unity Group LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.25 | 7.31 | 7.04 | 7.14 | 7.14 | -1.65% | 3,073,369 |
| Sep 8, 2025 | 6.48 | 7.48 | 6.47 | 7.26 | 7.26 | 12.73% | 9,158,026 |
| Sep 5, 2025 | 6.40 | 6.47 | 6.26 | 6.44 | 6.44 | 3.04% | 2,461,786 |
| Sep 4, 2025 | 6.07 | 6.27 | 5.96 | 6.25 | 6.25 | 3.65% | 2,859,120 |
| Sep 3, 2025 | 5.74 | 6.05 | 5.69 | 6.03 | 6.03 | 3.43% | 3,674,059 |
| Sep 2, 2025 | 6.25 | 6.27 | 5.82 | 5.83 | 5.83 | -7.46% | 2,648,753 |
| Aug 29, 2025 | 6.59 | 6.59 | 6.27 | 6.30 | 6.30 | -4.40% | 1,428,564 |
| Aug 28, 2025 | 6.66 | 6.90 | 6.58 | 6.59 | 6.59 | -0.60% | 2,193,949 |
| Aug 27, 2025 | 6.50 | 6.66 | 6.38 | 6.63 | 6.63 | 2.16% | 3,224,198 |
| Aug 26, 2025 | 6.27 | 6.62 | 6.25 | 6.49 | 6.49 | 3.34% | 9,831,420 |
| Aug 25, 2025 | 6.45 | 6.75 | 6.27 | 6.28 | 6.28 | -0.79% | 3,772,033 |
| Aug 22, 2025 | 5.96 | 6.44 | 5.89 | 6.33 | 6.33 | 6.03% | 1,727,981 |
| Aug 21, 2025 | 6.05 | 6.12 | 5.95 | 5.97 | 5.97 | -2.13% | 2,551,211 |
| Aug 20, 2025 | 6.23 | 6.28 | 6.07 | 6.10 | 6.10 | -2.40% | 2,224,378 |
| Aug 19, 2025 | 6.25 | 6.37 | 6.14 | 6.25 | 6.25 | - | 2,280,784 |
| Aug 18, 2025 | 6.36 | 6.36 | 6.16 | 6.25 | 6.25 | -1.88% | 1,755,794 |
| Aug 15, 2025 | 6.44 | 6.56 | 6.18 | 6.37 | 6.37 | -0.93% | 2,722,169 |
| Aug 14, 2025 | 6.62 | 6.65 | 6.35 | 6.43 | 6.43 | -4.74% | 2,350,315 |
| Aug 13, 2025 | 6.83 | 6.94 | 6.70 | 6.75 | 6.75 | - | 3,097,443 |
| Aug 12, 2025 | 6.53 | 6.77 | 6.35 | 6.75 | 6.75 | 1.66% | 3,562,301 |
| Aug 11, 2025 | 6.50 | 6.80 | 6.41 | 6.64 | 6.64 | 4.57% | 2,980,946 |
| Aug 8, 2025 | 7.04 | 7.04 | 6.33 | 6.35 | 6.35 | -9.42% | 3,285,359 |
| Aug 7, 2025 | 7.11 | 7.18 | 6.78 | 7.01 | 7.01 | -2.09% | 3,812,257 |
| Aug 6, 2025 | 7.38 | 7.43 | 6.92 | 7.16 | 7.16 | -1.24% | 2,560,428 |
| Aug 5, 2025 | 7.75 | 7.95 | 6.81 | 7.25 | 7.25 | -10.38% | 4,767,608 |
| Aug 4, 2025 | 7.57 | 8.35 | 7.53 | 8.09 | 8.09 | -0.81% | 2,173,944 |
| Aug 1, 2025 | 8.70 | 8.77 | 8.14 | 8.16 | 8.16 | -7.71% | 2,209,174 |
| Jul 31, 2025 | 9.19 | 9.32 | 8.67 | 8.84 | 8.84 | -5.51% | 1,720,053 |
| Jul 30, 2025 | 9.50 | 9.50 | 9.14 | 9.35 | 9.35 | -0.35% | 2,344,947 |
| Jul 29, 2025 | 9.60 | 9.60 | 9.27 | 9.39 | 9.39 | -0.88% | 1,711,089 |
| Jul 28, 2025 | 9.64 | 9.64 | 9.42 | 9.47 | 9.47 | -1.73% | 2,247,537 |
| Jul 25, 2025 | 9.60 | 9.74 | 9.44 | 9.64 | 9.64 | 0.35% | 1,825,580 |
| Jul 24, 2025 | 9.38 | 9.62 | 9.17 | 9.60 | 9.60 | 1.76% | 1,702,949 |
| Jul 23, 2025 | 9.10 | 9.47 | 9.04 | 9.44 | 9.44 | 4.80% | 2,247,601 |
| Jul 22, 2025 | 8.74 | 9.04 | 8.62 | 9.00 | 9.00 | 2.65% | 2,192,934 |
| Jul 21, 2025 | 8.11 | 8.97 | 8.07 | 8.77 | 8.77 | 10.23% | 2,305,894 |
| Jul 18, 2025 | 8.21 | 8.21 | 7.86 | 7.96 | 7.96 | -1.64% | 1,552,963 |
| Jul 17, 2025 | 7.77 | 8.16 | 7.72 | 8.09 | 8.09 | 4.74% | 1,651,623 |
| Jul 16, 2025 | 7.58 | 7.79 | 7.54 | 7.72 | 7.72 | 2.64% | 1,137,354 |
| Jul 15, 2025 | 7.84 | 7.92 | 7.53 | 7.53 | 7.53 | -3.61% | 1,718,311 |
| Jul 14, 2025 | 7.48 | 7.83 | 7.46 | 7.81 | 7.81 | 3.75% | 1,468,379 |
| Jul 11, 2025 | 7.34 | 7.58 | 7.26 | 7.53 | 7.53 | 1.80% | 1,379,196 |
| Jul 10, 2025 | 7.31 | 7.43 | 7.23 | 7.39 | 7.39 | 0.68% | 1,595,309 |
| Jul 9, 2025 | 7.21 | 7.38 | 7.13 | 7.34 | 7.34 | 2.56% | 1,241,374 |
| Jul 8, 2025 | 7.03 | 7.26 | 6.98 | 7.16 | 7.16 | 1.88% | 1,039,219 |
| Jul 7, 2025 | 7.18 | 7.28 | 6.94 | 7.03 | 7.03 | -2.75% | 1,768,562 |
| Jul 3, 2025 | 7.28 | 7.34 | 7.21 | 7.23 | 7.23 | -0.91% | 645,586 |
| Jul 2, 2025 | 7.31 | 7.33 | 7.12 | 7.29 | 7.29 | -0.23% | 1,415,146 |
| Jul 1, 2025 | 7.18 | 7.54 | 7.14 | 7.31 | 7.31 | 1.85% | 1,727,604 |
| Jun 30, 2025 | 7.06 | 7.19 | 6.99 | 7.18 | 7.18 | 1.64% | 1,095,949 |