Australia markets closed

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.26+0.24 (+0.77%)
At close: 04:00PM EST
31.51 +0.25 (+0.80%)
Pre-market: 04:01AM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202431.0131.5630.5831.2631.267,635,000
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
27 Nov 202328.6029.4327.7528.1328.1314,663,600
24 Nov 202328.5029.1328.4828.8528.853,657,500
22 Nov 202328.8828.9927.9428.5928.597,553,500
21 Nov 202329.0529.3228.1128.4228.428,286,400
20 Nov 202329.3230.1328.9729.4429.447,782,100
17 Nov 202329.0229.4228.4529.2029.207,572,400
16 Nov 202329.8630.1528.6328.9028.9010,741,600
15 Nov 202329.3030.3828.9130.1930.1914,296,700
14 Nov 202329.3029.4927.9829.1829.1818,765,900
13 Nov 202326.4228.4826.3928.1628.1625,685,600
10 Nov 202322.4027.1522.2027.0127.0151,807,800
09 Nov 202327.0027.1825.1725.2425.2425,064,400
08 Nov 202326.9927.5325.9326.0626.0613,380,000
07 Nov 202326.0727.3825.9526.8026.8010,855,000
06 Nov 202328.3728.4925.5625.8125.8113,083,000
03 Nov 202326.5828.1426.5827.6427.6411,525,100
02 Nov 202326.2326.9426.0226.0526.059,559,300
01 Nov 202325.2925.4524.3325.0825.086,840,500
31 Oct 202325.2425.6724.8425.3725.374,720,300
30 Oct 202325.8625.8924.7025.0825.087,694,300
27 Oct 202326.3426.4525.4925.5425.546,117,300
26 Oct 202325.6226.0825.2825.9025.909,604,600
25 Oct 202326.9927.2025.6725.6925.698,226,400
24 Oct 202326.7627.8026.7527.4527.457,998,200
23 Oct 202326.0026.9025.6126.3626.3610,460,300
20 Oct 202327.3027.6726.9227.1727.177,301,900
19 Oct 202327.8628.1027.3327.4927.498,675,600
18 Oct 202328.8028.9327.3827.5027.5010,241,700
17 Oct 202327.9929.3427.9428.9728.979,133,500
16 Oct 202328.0028.5527.0728.3828.3813,171,000
13 Oct 202328.7529.0027.9728.0328.038,597,300
12 Oct 202330.2430.4228.9029.0529.0510,377,000
11 Oct 202330.0931.0229.7530.2730.2711,416,700
10 Oct 202331.0431.6629.7330.0230.0222,716,600
09 Oct 202329.2029.8028.9529.7029.707,368,800
06 Oct 202328.3630.3728.2230.1530.159,554,600
05 Oct 202329.2629.3728.4328.7428.748,116,400
04 Oct 202329.6329.6628.7729.4429.447,753,700
03 Oct 202330.0330.2629.0929.3229.328,491,400
02 Oct 202331.5031.5330.4130.5430.547,453,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...