Australia markets open in 4 hours 35 minutes

Unity Software Inc. (U)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.91+0.02 (+0.07%)
As of 03:25PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202422.9823.1022.4022.9122.914,611,783
19 Apr 202423.1023.7022.7522.8922.895,726,300
18 Apr 202423.5923.9323.3323.4323.434,578,000
17 Apr 202424.0224.2723.7023.7223.724,150,800
16 Apr 202424.0924.2023.4723.9423.946,504,900
15 Apr 202425.2725.4024.1424.4324.437,311,100
12 Apr 202425.8425.8525.2025.3125.317,598,200
11 Apr 202426.1826.5525.8026.0526.054,366,500
10 Apr 202426.3226.5825.7325.9225.926,222,600
09 Apr 202426.5627.1326.3327.0827.085,229,700
08 Apr 202425.6026.3525.5526.2126.215,341,500
05 Apr 202425.1225.6024.8925.3625.365,455,800
04 Apr 202425.9926.3625.2825.3225.326,205,800
03 Apr 202425.9926.1425.5625.7625.765,646,700
02 Apr 202425.9026.2725.4926.2526.257,419,800
01 Apr 202426.7026.9325.8426.6126.616,277,300
28 Mar 202427.1527.8526.6826.7026.705,777,500
27 Mar 202427.0527.2225.1226.9926.9911,107,600
26 Mar 202427.6327.7526.5526.7026.707,642,600
25 Mar 202426.9427.4526.8727.2027.204,597,800
22 Mar 202427.2927.4326.9526.9926.995,584,000
21 Mar 202427.6128.4827.4827.5727.579,451,000
20 Mar 202425.9827.2525.6227.1527.158,877,900
19 Mar 202425.8026.0625.1326.0026.006,095,400
18 Mar 202426.0726.3225.5026.0726.076,650,500
15 Mar 202425.8126.2025.6426.0926.098,941,400
14 Mar 202425.9826.0925.3926.0026.009,077,400
13 Mar 202425.8326.8525.6926.1826.1812,050,000
12 Mar 202427.0227.0725.5825.9825.9816,860,700
11 Mar 202427.0127.5426.8027.1027.106,792,600
08 Mar 202427.6328.1226.9927.0627.067,705,500
07 Mar 202427.1527.5926.6527.3427.346,515,600
06 Mar 202427.3027.3426.2927.0627.0610,058,000
05 Mar 202426.5527.0026.0126.8926.8912,571,300
04 Mar 202428.5128.6726.8727.0127.0114,865,200
01 Mar 202429.3929.4228.3128.9128.9110,515,400
29 Feb 202429.4129.9928.8929.3229.3211,452,200
28 Feb 202430.2630.5029.0629.2929.2916,454,900
27 Feb 202429.0131.6827.7331.0231.0246,815,900
26 Feb 202431.5733.4331.2033.0433.0427,652,500
23 Feb 202431.0131.5630.5831.2631.267,642,400
22 Feb 202431.5431.8330.8531.0231.028,615,100
21 Feb 202431.2031.3730.5830.8330.837,504,100
20 Feb 202433.2733.2731.6332.0232.028,717,900
16 Feb 202434.3034.9133.7533.9033.907,763,700
15 Feb 202435.0735.5634.3335.0235.027,256,100
14 Feb 202433.6335.2033.5734.9134.918,762,100
13 Feb 202432.2733.4231.7033.1133.1113,439,100
12 Feb 202433.4535.5633.3434.1034.1015,770,100
09 Feb 202433.8634.4033.4833.8233.827,295,800
08 Feb 202432.5033.6132.1133.4133.417,402,700
07 Feb 202432.3232.8831.6832.5232.525,387,300
06 Feb 202431.7732.2631.3532.0532.057,062,600
05 Feb 202433.1933.4331.2331.4631.469,822,700
02 Feb 202431.4832.9030.9232.8432.847,869,000
01 Feb 202432.5132.8131.4031.9731.979,304,000
31 Jan 202433.0434.1532.3332.4032.407,454,300
30 Jan 202434.1934.3633.4533.5133.517,438,900
29 Jan 202433.0734.7032.8034.6034.607,746,600
26 Jan 202432.9333.9332.8833.1133.117,738,900
25 Jan 202433.2333.7332.7132.8832.887,959,900
24 Jan 202434.9535.1533.0233.0333.038,865,300
23 Jan 202434.7434.9433.7234.2834.287,477,600
22 Jan 202434.0035.5033.6834.2234.2210,832,600
19 Jan 202433.1433.3732.2433.1433.149,781,700
18 Jan 202434.9635.2632.4332.8732.8713,400,500
17 Jan 202433.1333.3532.2132.9832.9811,219,600
16 Jan 202433.7934.3432.9234.1034.109,985,700
12 Jan 202434.4835.5634.2434.5934.5912,905,500
11 Jan 202436.6437.0434.6434.8234.8218,972,900
10 Jan 202436.0838.8535.5037.1337.1323,615,400
09 Jan 202438.5938.6735.5335.8735.8730,384,600
08 Jan 202437.5139.2937.1338.9838.9812,057,100
05 Jan 202436.4638.3636.1737.7837.7811,209,900
04 Jan 202436.8737.6836.2537.0537.059,227,000
03 Jan 202437.8838.2136.7736.9336.9312,665,300
02 Jan 202439.9840.6738.2838.7938.7912,599,900
29 Dec 202342.3442.5640.0840.8940.8910,951,100
28 Dec 202342.3042.7941.6742.6842.686,871,600
27 Dec 202342.6543.5441.4742.7342.7311,965,700
26 Dec 202339.9942.4439.8342.1442.1413,273,900
22 Dec 202338.5039.5837.4339.2139.2111,583,100
21 Dec 202339.5040.0638.5439.7139.7110,245,000
20 Dec 202340.8241.3838.6138.6738.6711,997,800
19 Dec 202339.8341.3739.6040.9440.9413,722,100
18 Dec 202338.8239.7938.4939.3139.3111,054,900
15 Dec 202338.5339.6537.9739.3639.3618,577,000
14 Dec 202336.4038.3836.3638.2838.2821,308,100
13 Dec 202333.3535.5033.1935.3935.3915,412,600
12 Dec 202332.4833.3731.9933.1933.199,444,400
11 Dec 202332.2332.6831.6032.4032.406,592,900
08 Dec 202331.7333.7331.6132.7032.7013,389,700
07 Dec 202331.4532.0431.1531.9031.907,450,000
06 Dec 202331.9332.5831.4531.5031.509,701,700
05 Dec 202332.2732.6330.8231.2631.2611,022,200
04 Dec 202332.0033.0231.8532.6332.6311,660,200
01 Dec 202329.3532.7029.2532.5232.5217,924,700
30 Nov 202330.6830.7729.3229.5129.519,310,300
29 Nov 202330.2531.6429.9130.3630.3617,647,600
28 Nov 202328.0129.4227.8729.3729.377,626,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...