Australia markets closed

Unity Software Inc. (U)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.21-0.16 (-0.98%)
At close: 04:00PM EDT
16.24 +0.03 (+0.19%)
After hours: 07:59PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202416.1816.4215.8716.2116.218,301,300
18 July 202417.9918.3616.3116.3716.3717,032,900
17 July 202417.3918.3317.3918.0918.0913,622,900
16 July 202417.0017.8216.9917.6517.6511,652,300
15 July 202417.3717.5216.5616.9316.938,460,600
12 July 202416.9017.3516.8117.1117.1112,114,700
11 July 202415.8117.1015.7316.5216.5218,465,400
10 July 202415.6015.6215.1715.3815.387,038,000
09 July 202416.0416.1915.1515.5215.529,830,100
08 July 202415.8016.5315.5316.1516.158,722,600
05 July 202415.7315.9415.5115.7115.714,406,000
03 July 202416.0816.1015.7215.7315.733,792,000
02 July 202415.8616.1415.7116.0116.015,116,200
01 July 202416.2716.3515.7615.8115.815,884,600
28 June 202416.6016.6616.0716.2616.269,041,000
27 June 202416.4116.7616.2416.5416.545,931,200
26 June 202415.9016.6915.8516.4616.465,490,800
25 June 202416.7016.7015.9016.0216.028,940,400
24 June 202415.9416.8515.8016.7016.7011,408,400
21 June 202415.4116.0515.2315.9715.978,930,200
20 June 202415.9515.9915.3815.5315.539,030,300
18 June 202416.3216.5816.0516.0816.085,790,300
17 June 202416.3416.5515.9716.4616.466,343,400
14 June 202416.7516.7516.1716.4016.409,782,600
13 June 202417.9117.9316.7116.7816.7810,573,900
12 June 202418.0718.5617.8217.9117.918,852,800
11 June 202417.8617.9117.3117.5717.577,330,700
10 June 202417.2318.0017.2017.9717.979,728,100
07 June 202417.7617.8217.1917.2717.279,142,800
06 June 202417.5518.1317.3318.0318.039,422,200
05 June 202418.0018.0017.5617.6317.638,868,500
04 June 202417.9018.2117.8517.9517.956,237,800
03 June 202418.4918.5317.8418.0318.038,527,100
31 May 202418.1918.6218.0318.2718.2711,822,500
30 May 202418.6918.6918.1318.2218.2211,896,100
29 May 202418.7918.9218.3318.7518.7514,711,300
28 May 202419.3919.5818.9119.0819.0813,734,500
24 May 202419.5519.6619.3119.4019.407,440,500
23 May 202420.3620.3719.4719.6019.6011,849,000
22 May 202420.5020.9220.3220.4520.458,191,700
21 May 202421.1321.1320.5020.5620.569,084,000
20 May 202421.7021.7521.2221.2721.277,439,500
17 May 202422.1622.1621.5621.6721.679,350,100
16 May 202422.4722.5322.0422.0922.098,320,900
15 May 202423.3023.4021.8822.3822.3812,469,300
14 May 202423.0724.1523.0023.0323.0310,960,200
13 May 202421.8923.0821.6022.6922.6912,250,000
10 May 202424.0024.4421.6421.6921.6926,497,400
09 May 202423.7524.5223.5824.1624.1616,469,900
08 May 202424.8024.8023.9524.1024.107,643,800
07 May 202425.3925.5925.2025.3225.324,013,800
06 May 202425.0425.5325.0025.4925.494,918,200
03 May 202424.8925.1124.4024.7424.745,753,200
02 May 202424.6924.8623.8924.1624.168,487,900
01 May 202424.1825.3224.0224.5524.555,040,400
30 Apr 202424.6624.8324.2224.2724.275,481,100
29 Apr 202424.4225.0624.3724.9924.996,233,200
26 Apr 202423.6224.4123.2124.1324.136,675,700
25 Apr 202422.8023.3722.6623.3223.325,414,700
24 Apr 202423.3623.6923.0123.5723.575,558,500
23 Apr 202422.9123.6322.6223.1023.107,039,200
22 Apr 202422.9823.1022.3922.8922.896,220,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...