Explore inspiring leadership stories with Talent and Yahoo Finance

Unity Software Inc. (U)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.81

+2.34

(+5.26%)

At close: 04:00PM EDT

46.79

-0.02

(-0.04%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	44.59	47.14	44.18	46.81	46.81	13,238,900
23 June 2022	39.48	44.67	39.20	44.47	44.47	10,624,300
22 June 2022	36.72	40.24	36.36	39.17	39.17	6,690,600
21 June 2022	36.56	39.11	36.43	37.45	37.45	5,901,100
17 June 2022	32.87	36.03	32.82	35.48	35.48	8,408,500
16 June 2022	34.03	34.60	31.80	32.85	32.85	7,588,300
15 June 2022	34.47	37.25	34.05	36.17	36.17	8,165,400
14 June 2022	34.35	35.30	33.20	33.76	33.76	6,423,100
13 June 2022	34.66	35.65	33.30	34.35	34.35	8,231,200
10 June 2022	40.38	40.40	36.30	36.90	36.90	11,233,300
09 June 2022	44.99	45.17	41.26	41.30	41.30	8,446,400
08 June 2022	44.50	47.12	44.43	45.80	45.80	5,487,000
07 June 2022	41.63	44.35	41.22	44.32	44.32	4,858,800
06 June 2022	42.82	43.58	40.51	42.82	42.82	8,492,900
03 June 2022	42.72	44.10	41.46	41.76	41.76	6,641,000
02 June 2022	38.90	44.39	38.45	44.15	44.15	8,535,400
01 June 2022	40.05	41.93	37.73	38.47	38.47	5,847,100
31 May 2022	42.00	42.69	39.01	39.97	39.97	12,739,300
27 May 2022	39.01	41.68	39.00	41.32	41.32	6,319,900
26 May 2022	36.01	38.86	36.01	38.32	38.32	6,650,500
25 May 2022	35.53	37.86	34.94	37.39	37.39	6,752,000
24 May 2022	39.20	39.24	34.56	35.22	35.22	12,399,300
23 May 2022	40.43	41.89	39.40	41.03	41.03	5,800,700
20 May 2022	42.17	43.35	38.41	41.32	41.32	8,303,700
19 May 2022	37.89	42.68	37.21	41.65	41.65	11,075,600
18 May 2022	37.59	40.75	37.04	37.45	37.45	12,143,700
17 May 2022	36.63	38.62	34.94	38.37	38.37	9,280,800
16 May 2022	38.61	40.00	35.93	36.14	36.14	9,918,900
13 May 2022	36.77	40.49	36.65	39.10	39.10	15,784,400
12 May 2022	30.32	37.54	29.09	35.09	35.09	28,077,000
11 May 2022	32.33	34.75	29.30	30.30	30.30	50,845,700
10 May 2022	51.00	53.65	44.55	48.13	48.13	19,656,000
09 May 2022	56.42	57.13	49.79	50.38	50.38	7,407,300
06 May 2022	61.22	62.14	55.75	57.34	57.34	6,230,200
05 May 2022	67.52	67.52	60.46	62.02	62.02	5,452,000
04 May 2022	67.44	69.74	62.56	69.41	69.41	5,641,600
03 May 2022	68.21	70.70	66.88	67.87	67.87	2,598,300
02 May 2022	66.00	69.06	64.14	68.65	68.65	4,113,400
29 Apr 2022	70.13	72.10	66.17	66.41	66.41	3,956,600
28 Apr 2022	70.73	71.41	65.60	69.93	69.93	6,358,400
27 Apr 2022	74.84	75.69	68.54	68.65	68.65	6,097,100
26 Apr 2022	78.15	79.05	73.00	74.26	74.26	3,448,800
25 Apr 2022	75.19	79.89	74.88	79.42	79.42	3,553,400
22 Apr 2022	79.03	80.62	75.30	75.70	75.70	3,644,800
21 Apr 2022	84.81	87.76	78.41	78.70	78.70	3,573,900
20 Apr 2022	90.66	91.49	83.40	83.77	83.77	3,928,100
19 Apr 2022	87.20	92.87	86.53	91.64	91.64	2,041,600
18 Apr 2022	88.70	89.34	85.07	87.20	87.20	2,008,400
14 Apr 2022	94.13	94.34	88.65	89.13	89.13	2,582,000
13 Apr 2022	90.00	95.46	89.36	94.03	94.03	2,024,500
12 Apr 2022	92.37	96.59	89.83	90.08	90.08	2,455,300
11 Apr 2022	88.88	92.06	86.36	90.53	90.53	2,925,300
08 Apr 2022	92.67	93.62	90.11	90.69	90.69	2,070,300
07 Apr 2022	94.73	98.59	89.73	93.86	93.86	3,519,800
06 Apr 2022	98.54	99.25	91.88	93.89	93.89	3,560,100
05 Apr 2022	108.00	109.99	100.84	100.98	100.98	3,584,000
04 Apr 2022	100.35	109.21	100.18	108.64	108.64	3,734,900
01 Apr 2022	98.63	102.07	94.24	98.92	98.92	2,961,900
31 Mar 2022	101.70	103.64	99.05	99.21	99.21	2,177,200
30 Mar 2022	102.10	105.88	100.01	101.21	101.21	2,583,100
29 Mar 2022	100.08	104.79	99.01	103.92	103.92	3,579,200
28 Mar 2022	95.24	98.15	93.06	98.11	98.11	2,321,400
25 Mar 2022	100.10	100.73	91.68	93.98	93.98	3,132,000
24 Mar 2022	99.93	100.98	95.34	99.77	99.77	2,406,700
23 Mar 2022	95.48	101.47	94.21	98.23	98.23	3,224,900
22 Mar 2022	94.74	99.25	92.61	97.40	97.40	3,810,100
21 Mar 2022	95.50	98.08	92.26	94.14	94.14	3,879,300
18 Mar 2022	92.00	97.86	91.85	97.15	97.15	5,513,200
17 Mar 2022	85.99	93.13	85.65	92.75	92.75	4,501,100
16 Mar 2022	80.60	88.27	80.32	87.73	87.73	6,148,200
15 Mar 2022	74.52	78.69	73.67	77.28	77.28	3,729,000
14 Mar 2022	78.33	79.20	73.12	74.35	74.35	5,088,900
11 Mar 2022	85.35	85.46	78.72	78.86	78.86	3,207,500
10 Mar 2022	85.76	86.00	81.20	83.12	83.12	3,402,700
09 Mar 2022	84.35	89.28	83.95	87.87	87.87	3,666,000
08 Mar 2022	80.89	83.60	77.11	81.08	81.08	5,557,600
07 Mar 2022	89.99	92.75	81.70	81.80	81.80	4,400,700
04 Mar 2022	97.16	97.24	88.06	89.01	89.01	4,265,600
03 Mar 2022	100.90	101.18	94.15	94.92	94.92	3,408,800
02 Mar 2022	104.58	105.00	98.11	101.37	101.37	2,888,500
01 Mar 2022	106.76	108.53	103.01	103.98	103.98	2,017,000
28 Feb 2022	105.00	107.62	102.46	106.45	106.45	4,102,000
25 Feb 2022	102.44	104.39	98.72	104.04	104.04	3,069,900
24 Feb 2022	89.79	103.56	89.27	103.18	103.18	5,873,800
23 Feb 2022	96.52	99.00	94.12	94.17	94.17	3,577,100
22 Feb 2022	97.50	101.94	95.33	96.15	96.15	3,336,100
18 Feb 2022	103.16	105.14	98.65	99.09	99.09	3,985,800
17 Feb 2022	109.25	110.15	101.45	102.27	102.27	3,420,700
16 Feb 2022	111.95	112.00	107.60	110.28	110.28	2,814,700
15 Feb 2022	110.80	114.15	109.34	113.58	113.58	3,074,700
14 Feb 2022	109.94	112.01	105.71	107.59	107.59	3,902,400
11 Feb 2022	112.80	117.72	109.02	111.35	111.35	4,489,200
10 Feb 2022	113.27	119.65	111.15	112.75	112.75	5,087,600
09 Feb 2022	109.50	115.81	109.12	115.51	115.51	4,415,500
08 Feb 2022	104.13	108.76	102.90	107.60	107.60	2,836,200
07 Feb 2022	109.05	113.97	104.89	105.71	105.71	6,141,600
04 Feb 2022	101.00	111.02	93.89	108.66	108.66	14,704,600
03 Feb 2022	96.99	98.80	91.98	92.54	92.54	7,357,700
02 Feb 2022	109.52	110.41	99.37	102.01	102.01	4,491,700
01 Feb 2022	107.97	108.91	101.81	107.80	107.80	4,116,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,967.00+45.65(+0.15%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Unity Software Inc. (U)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,967.00
+45.65(+0.15%)