Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.61

-0.12

(-0.38%)

At close: 04:00PM EDT

31.60

-0.01

(-0.03%)

After hours:

07:59PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	32.02	32.62	31.56	31.61	31.61	10,164,085
21 Sept 2023	32.33	32.69	31.59	31.73	31.73	12,325,600
20 Sept 2023	33.95	34.28	33.24	33.32	33.32	7,451,800
19 Sept 2023	33.37	34.48	33.12	33.96	33.96	11,216,400
18 Sept 2023	35.06	35.30	32.46	33.45	33.45	31,956,800
15 Sept 2023	36.30	37.24	35.32	36.32	36.32	19,309,000
14 Sept 2023	35.51	37.47	35.26	35.71	35.71	14,786,500
13 Sept 2023	38.18	38.72	35.83	36.82	36.82	18,526,900
12 Sept 2023	37.44	39.74	37.39	38.97	38.97	13,426,700
11 Sept 2023	38.25	38.69	37.50	38.02	38.02	5,922,600
08 Sept 2023	38.30	39.04	37.41	37.68	37.68	6,192,300
07 Sept 2023	37.95	38.13	36.80	38.01	38.01	8,776,900
06 Sept 2023	38.40	40.05	38.29	39.29	39.29	10,384,600
05 Sept 2023	36.74	38.79	36.44	38.58	38.58	9,170,200
01 Sept 2023	37.50	38.15	37.03	37.09	37.09	5,545,300
31 Aug 2023	37.17	37.60	36.62	37.07	37.07	5,881,900
30 Aug 2023	36.92	37.94	36.46	37.47	37.47	7,375,100
29 Aug 2023	34.68	37.10	34.59	36.97	36.97	9,483,400
28 Aug 2023	35.45	35.63	34.10	34.69	34.69	6,723,700
25 Aug 2023	33.90	34.88	33.86	34.72	34.72	5,681,700
24 Aug 2023	35.15	35.24	33.49	33.85	33.85	8,139,000
23 Aug 2023	34.11	34.99	33.97	34.63	34.63	5,442,300
22 Aug 2023	35.00	35.09	33.67	34.05	34.05	7,882,000
21 Aug 2023	34.53	34.90	33.98	34.51	34.51	7,240,400
18 Aug 2023	32.96	34.71	32.90	34.41	34.41	10,377,100
17 Aug 2023	34.80	34.84	33.62	33.84	33.84	8,545,300
16 Aug 2023	34.90	35.61	34.64	34.70	34.70	7,585,500
15 Aug 2023	36.20	36.32	35.06	35.32	35.32	7,983,700
14 Aug 2023	35.88	36.56	35.22	36.54	36.54	7,269,900
11 Aug 2023	36.38	37.00	36.01	36.63	36.63	7,650,400
10 Aug 2023	37.81	38.53	36.71	37.09	37.09	7,749,900
09 Aug 2023	38.53	38.72	37.26	37.56	37.56	9,586,800
08 Aug 2023	38.71	39.01	37.62	38.89	38.89	11,083,400
07 Aug 2023	40.02	40.25	38.79	39.95	39.95	9,012,700
04 Aug 2023	41.72	42.08	39.90	40.17	40.17	10,453,600
03 Aug 2023	42.62	42.95	40.26	41.12	41.12	15,365,400
02 Aug 2023	43.65	44.03	41.08	41.45	41.45	18,842,300
01 Aug 2023	45.23	45.72	44.20	45.30	45.30	7,774,900
31 July 2023	46.48	47.15	45.00	45.84	45.84	8,712,200
28 July 2023	44.32	45.58	43.90	45.39	45.39	9,074,600
27 July 2023	45.33	47.16	42.72	43.21	43.21	16,370,600
26 July 2023	42.95	44.08	42.42	43.33	43.33	7,340,500
25 July 2023	44.03	44.74	43.10	43.20	43.20	7,209,600
24 July 2023	44.96	45.16	42.87	43.55	43.55	10,448,100
21 July 2023	45.26	45.80	44.38	44.49	44.49	10,075,500
20 July 2023	47.04	47.60	44.17	44.44	44.44	12,804,800
19 July 2023	48.23	50.08	47.20	48.50	48.50	15,129,800
18 July 2023	45.87	47.68	44.96	47.13	47.13	11,677,000
17 July 2023	44.86	46.49	43.74	46.08	46.08	10,218,300
14 July 2023	47.11	48.10	44.03	44.34	44.34	16,418,000
13 July 2023	44.40	47.86	44.25	46.84	46.84	18,990,800
12 July 2023	44.70	44.78	42.30	43.69	43.69	13,924,700
11 July 2023	40.39	44.04	40.20	43.82	43.82	17,000,400
10 July 2023	40.00	40.20	38.64	39.96	39.96	10,984,800
07 July 2023	40.68	41.42	40.35	40.46	40.46	9,000,300
06 July 2023	40.50	40.79	39.67	40.55	40.55	10,475,000
05 July 2023	43.30	43.93	41.44	41.58	41.58	11,541,400
03 July 2023	43.50	44.22	43.13	43.46	43.46	6,843,400
30 June 2023	44.78	45.08	43.26	43.42	43.42	11,375,600
29 June 2023	44.55	44.55	42.86	43.68	43.68	13,520,400
28 June 2023	42.70	44.48	41.89	44.12	44.12	22,007,300
27 June 2023	38.99	42.60	38.80	42.38	42.38	33,732,700
26 June 2023	37.13	37.72	36.20	36.73	36.73	9,555,400
23 June 2023	37.01	37.78	36.45	37.47	37.47	12,663,800
22 June 2023	37.64	38.70	37.45	37.85	37.85	11,382,700
21 June 2023	39.88	40.30	37.53	38.36	38.36	17,480,900
20 June 2023	42.00	43.79	39.35	40.01	40.01	23,543,700
16 June 2023	42.62	45.07	41.89	42.56	42.56	32,813,700
15 June 2023	40.67	42.13	40.32	41.67	41.67	18,364,200
14 June 2023	38.76	42.35	38.25	41.04	41.04	36,951,100
13 June 2023	36.66	39.36	36.49	38.58	38.58	28,133,400
12 June 2023	36.27	37.40	35.56	35.99	35.99	14,011,700
09 June 2023	37.35	38.10	35.82	36.30	36.30	17,544,000
08 June 2023	34.79	36.29	34.36	36.28	36.28	13,937,000
07 June 2023	36.99	38.21	34.66	34.72	34.72	23,929,400
06 June 2023	37.57	37.68	34.52	35.84	35.84	43,561,800
05 June 2023	31.11	39.45	30.94	36.32	36.32	49,792,200
02 June 2023	30.82	31.56	29.98	31.00	31.00	11,238,400
01 June 2023	29.21	30.28	29.01	30.12	30.12	6,337,600
31 May 2023	28.44	29.83	28.26	29.72	29.72	9,232,400
30 May 2023	28.26	29.49	27.96	28.72	28.72	8,645,300
26 May 2023	27.07	28.39	26.99	27.65	27.65	8,273,400
25 May 2023	28.86	28.86	26.67	27.07	27.07	8,212,400
24 May 2023	27.81	28.42	27.66	28.34	28.34	5,546,300
23 May 2023	29.59	29.76	28.06	28.31	28.31	8,529,300
22 May 2023	29.32	30.35	29.12	30.16	30.16	7,030,500
19 May 2023	29.95	30.05	28.86	29.10	29.10	5,689,400
18 May 2023	30.08	30.44	29.70	30.25	30.25	7,531,000
17 May 2023	28.29	30.14	28.27	30.08	30.08	8,746,400
16 May 2023	29.62	29.62	27.57	28.15	28.15	8,980,200
15 May 2023	29.33	30.17	29.08	30.00	30.00	7,159,400
12 May 2023	32.34	32.34	29.21	29.65	29.65	14,223,900
11 May 2023	30.27	32.78	30.00	32.46	32.46	26,315,300
10 May 2023	28.99	29.08	28.21	28.74	28.74	13,394,500
09 May 2023	27.92	28.52	27.70	28.28	28.28	5,617,100
08 May 2023	26.90	28.65	26.78	28.35	28.35	7,622,000
05 May 2023	25.22	26.63	25.15	26.46	26.46	5,632,200
04 May 2023	24.88	25.42	24.66	24.82	24.82	4,267,000
03 May 2023	25.43	25.99	24.68	24.99	24.99	6,798,200
02 May 2023	26.50	26.70	25.19	25.31	25.31	6,748,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,261.23+2.38(+0.01%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Unity Software Inc. (U)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,261.23
+2.38(+0.01%)