Skip to main content

Unity Software Inc (NY: U )

16.08 -0.38 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 16.32 16.58 16.05 16.08 5,767,584 -0.38(-2.31%)
Jun 17, 2024 16.34 16.55 15.97 16.46 6,340,175 +0.06(+0.37%)
Jun 14, 2024 16.75 16.75 16.16 16.40 9,782,626 -0.38(-2.26%)
Jun 13, 2024 17.91 17.93 16.71 16.78 10,566,579 -1.13(-6.31%)
Jun 12, 2024 18.07 18.56 17.82 17.91 8,846,805 +0.34(+1.94%)
Jun 11, 2024 17.86 17.91 17.31 17.57 7,324,946 -0.40(-2.23%)
Jun 10, 2024 17.23 18.00 17.20 17.97 9,723,596 +0.70(+4.05%)
Jun 07, 2024 17.76 17.82 17.19 17.27 9,142,856 -0.76(-4.22%)
Jun 06, 2024 17.55 18.12 17.32 18.03 9,408,891 +0.40(+2.27%)
Jun 05, 2024 18.00 18.00 17.56 17.63 8,856,538 -0.32(-1.78%)
Jun 04, 2024 17.90 18.21 17.85 17.95 6,232,677 -0.08(-0.44%)
Jun 03, 2024 18.49 18.53 17.84 18.03 8,518,202 -0.24(-1.31%)
May 31, 2024 18.19 18.62 18.03 18.27 11,822,494 +0.05(+0.27%)
May 30, 2024 18.69 18.69 18.13 18.22 11,876,985 -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%)
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.