Mail

U - Unity Software Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	37.35	38.10	35.82	36.39	36.39	15,693,223
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
01 May 2023	26.84	27.12	26.50	26.80	26.80	4,154,500
28 Apr 2023	26.98	27.44	26.30	26.97	26.97	4,859,400
27 Apr 2023	26.84	27.32	26.50	27.17	27.17	5,772,100
26 Apr 2023	27.28	27.38	26.16	26.26	26.26	6,278,500
25 Apr 2023	28.03	28.03	26.98	26.98	26.98	5,195,700
24 Apr 2023	28.57	28.80	27.75	28.34	28.34	3,666,700
21 Apr 2023	28.66	28.86	28.25	28.65	28.65	3,392,600
20 Apr 2023	28.94	29.46	28.62	28.67	28.67	4,165,600
19 Apr 2023	28.93	29.72	28.84	29.52	29.52	4,021,300
18 Apr 2023	30.56	30.58	29.23	29.41	29.41	4,826,000
17 Apr 2023	29.23	30.04	28.88	29.99	29.99	5,015,700
14 Apr 2023	29.40	30.07	28.84	29.44	29.44	5,845,500
13 Apr 2023	29.14	30.19	29.12	29.47	29.47	6,169,600
12 Apr 2023	31.75	31.77	28.89	28.91	28.91	8,224,200
11 Apr 2023	30.75	31.21	30.36	30.80	30.80	5,628,900
10 Apr 2023	30.40	30.83	29.92	30.67	30.67	6,564,400
06 Apr 2023	30.11	31.43	29.78	31.13	31.13	6,079,400
05 Apr 2023	32.00	32.02	29.34	30.43	30.43	9,821,900
04 Apr 2023	32.61	32.90	31.68	32.42	32.42	6,550,100
03 Apr 2023	32.10	32.57	31.55	32.17	32.17	7,496,100
31 Mar 2023	29.69	32.54	29.23	32.44	32.44	14,228,900
30 Mar 2023	29.75	29.97	28.94	29.34	29.34	5,729,200
29 Mar 2023	28.27	29.33	27.85	29.23	29.23	5,509,800
28 Mar 2023	27.83	28.16	27.36	27.74	27.74	6,033,000
27 Mar 2023	29.00	29.14	27.57	28.07	28.07	7,317,200
24 Mar 2023	29.22	29.82	28.54	28.72	28.72	7,451,700
23 Mar 2023	28.93	30.91	28.82	29.17	29.17	10,271,800
22 Mar 2023	29.94	30.19	28.28	28.36	28.36	8,183,200
21 Mar 2023	28.83	30.22	28.79	29.80	29.80	8,809,400
20 Mar 2023	28.15	28.63	27.58	28.24	28.24	7,046,600
17 Mar 2023	29.73	29.73	27.98	28.32	28.32	9,488,800
16 Mar 2023	28.63	29.41	27.97	28.74	28.74	7,876,600
15 Mar 2023	27.09	28.49	26.79	28.35	28.35	9,541,400
14 Mar 2023	28.68	29.08	27.23	27.45	27.45	9,712,500
13 Mar 2023	27.26	28.72	25.86	27.86	27.86	10,554,700
10 Mar 2023	27.69	28.14	26.36	27.26	27.26	11,501,300
09 Mar 2023	29.20	30.07	27.75	27.88	27.88	8,019,400
08 Mar 2023	29.31	29.87	28.80	29.49	29.49	6,824,300
07 Mar 2023	29.99	30.45	29.06	29.33	29.33	8,712,300
06 Mar 2023	30.91	31.53	30.15	30.25	30.25	8,109,600
03 Mar 2023	29.46	31.36	29.45	30.87	30.87	10,217,300
02 Mar 2023	28.89	29.86	28.72	29.42	29.42	8,485,100
01 Mar 2023	30.90	30.90	29.63	29.71	29.71	8,012,900
28 Feb 2023	29.69	31.13	29.33	30.44	30.44	9,396,100
27 Feb 2023	29.94	30.60	29.11	29.64	29.64	11,180,900
24 Feb 2023	31.02	31.05	29.01	29.61	29.61	18,599,500
23 Feb 2023	34.99	35.27	30.75	31.83	31.83	31,527,700
22 Feb 2023	36.68	38.03	36.45	37.85	37.85	12,819,800
21 Feb 2023	38.94	39.48	35.96	36.48	36.48	11,029,100
17 Feb 2023	40.50	40.53	38.81	39.67	39.67	7,730,400
16 Feb 2023	40.78	42.45	40.35	40.72	40.72	9,669,800
15 Feb 2023	40.61	42.99	39.65	42.67	42.67	15,174,200
14 Feb 2023	36.60	39.92	35.70	39.72	39.72	11,713,300
13 Feb 2023	36.06	38.12	34.67	37.46	37.46	10,174,400
10 Feb 2023	38.84	39.24	35.41	35.73	35.73	13,570,800
09 Feb 2023	39.11	42.18	39.10	39.95	39.95	22,929,700
08 Feb 2023	36.93	39.78	36.24	36.33	36.33	13,450,800
07 Feb 2023	36.73	37.33	34.82	36.72	36.72	12,637,800
06 Feb 2023	36.73	38.43	36.41	36.93	36.93	10,650,800
03 Feb 2023	37.19	40.32	36.80	37.40	37.40	13,830,300
02 Feb 2023	39.78	41.83	39.02	40.38	40.38	20,368,300
01 Feb 2023	34.98	36.89	34.08	36.54	36.54	13,639,400
31 Jan 2023	33.57	35.92	33.44	35.52	35.52	10,444,100
30 Jan 2023	35.49	35.89	33.38	33.43	33.43	9,654,200
27 Jan 2023	34.15	36.99	33.56	36.29	36.29	14,375,800
26 Jan 2023	35.80	36.74	32.56	34.17	34.17	13,969,100
25 Jan 2023	33.43	34.94	31.67	34.73	34.73	11,880,400
24 Jan 2023	34.42	35.70	34.03	34.96	34.96	8,713,300
23 Jan 2023	31.59	35.40	31.17	35.14	35.14	15,081,400
20 Jan 2023	29.15	31.68	29.02	31.31	31.31	9,192,600
19 Jan 2023	29.87	30.30	28.51	28.90	28.90	9,968,000
18 Jan 2023	33.20	33.95	30.30	30.68	30.68	12,801,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...