News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.86

+0.09

(+0.28%)

At close: 04:00PM EDT

32.01

+0.15

(+0.47%)

After hours:

07:01PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	31.43	33.37	31.25	31.86	31.86	4,802,122
29 Sept 2022	33.40	33.62	31.41	31.77	31.77	7,898,200
28 Sept 2022	32.82	34.71	32.61	34.43	34.43	5,225,000
27 Sept 2022	33.79	34.50	32.51	32.79	32.79	5,742,700
26 Sept 2022	33.00	34.49	32.58	32.61	32.61	5,631,400
23 Sept 2022	32.89	33.89	32.42	33.25	33.25	6,658,200
22 Sept 2022	34.57	35.07	33.19	33.32	33.32	6,232,500
21 Sept 2022	35.52	36.92	34.42	34.90	34.90	7,303,800
20 Sept 2022	36.32	36.43	35.12	35.20	35.20	6,699,600
19 Sept 2022	35.25	37.01	35.07	36.86	36.86	6,975,600
16 Sept 2022	36.84	37.75	35.44	35.54	35.54	10,375,100
15 Sept 2022	36.59	38.85	36.18	38.04	38.04	8,342,000
14 Sept 2022	36.75	37.97	35.88	37.81	37.81	8,719,800
13 Sept 2022	38.72	39.15	36.33	36.66	36.66	16,524,100
12 Sept 2022	41.70	42.53	39.94	42.31	42.31	12,961,800
09 Sept 2022	39.70	41.43	39.58	41.30	41.30	16,496,300
08 Sept 2022	38.44	39.78	37.66	38.75	38.75	13,908,100
07 Sept 2022	38.63	39.73	37.73	39.11	39.11	7,683,100
06 Sept 2022	40.78	40.86	37.79	38.67	38.67	6,112,700
02 Sept 2022	41.97	42.75	40.33	40.79	40.79	5,380,400
01 Sept 2022	41.65	42.00	38.91	41.27	41.27	6,473,600
31 Aug 2022	43.60	44.44	42.35	42.72	42.72	4,721,000
30 Aug 2022	45.63	46.38	42.15	42.57	42.57	5,835,700
29 Aug 2022	43.95	46.45	43.65	44.43	44.43	4,554,000
26 Aug 2022	49.25	49.87	43.66	44.58	44.58	7,567,200
25 Aug 2022	46.80	48.97	45.42	48.89	48.89	6,899,300
24 Aug 2022	45.11	46.86	44.78	45.76	45.76	3,748,800
23 Aug 2022	45.79	47.09	44.80	44.92	44.92	4,428,200
22 Aug 2022	46.06	46.85	44.14	45.20	45.20	7,411,500
19 Aug 2022	50.00	50.00	47.02	47.67	47.67	5,930,000
18 Aug 2022	52.51	52.51	50.61	51.14	51.14	4,087,600
17 Aug 2022	52.33	53.48	51.52	52.10	52.10	6,243,400
16 Aug 2022	54.43	54.92	51.50	53.64	53.64	6,769,500
15 Aug 2022	55.55	57.03	53.43	54.30	54.30	11,498,600
12 Aug 2022	55.26	58.63	53.75	58.47	58.47	10,225,500
11 Aug 2022	55.50	58.40	52.80	54.25	54.25	10,704,700
10 Aug 2022	52.94	55.80	51.40	55.57	55.57	14,932,200
09 Aug 2022	53.20	53.27	48.89	50.35	50.35	28,136,200
08 Aug 2022	47.72	52.69	47.72	49.76	49.76	11,163,200
05 Aug 2022	43.50	50.05	43.27	48.06	48.06	14,049,600
04 Aug 2022	43.47	46.05	42.89	45.34	45.34	8,529,200
03 Aug 2022	41.65	45.37	41.59	45.06	45.06	10,010,500
02 Aug 2022	38.00	41.67	37.97	40.96	40.96	10,321,900
01 Aug 2022	37.08	39.32	35.86	38.94	38.94	8,424,500
29 July 2022	37.00	37.39	35.91	37.39	37.39	6,248,600
28 July 2022	36.39	38.39	35.25	37.57	37.57	7,159,800
27 July 2022	34.70	37.48	34.02	37.22	37.22	8,581,300
26 July 2022	34.80	34.99	33.02	33.52	33.52	9,748,200
25 July 2022	36.33	36.97	35.08	35.54	35.54	6,357,400
22 July 2022	39.76	39.79	36.00	36.47	36.47	11,440,000
21 July 2022	39.01	41.38	39.01	40.39	40.39	9,056,900
20 July 2022	35.69	41.50	35.65	40.52	40.52	19,243,600
19 July 2022	36.00	36.15	33.63	35.65	35.65	13,287,000
18 July 2022	34.95	36.60	34.50	35.28	35.28	16,326,200
15 July 2022	33.10	34.15	32.07	33.71	33.71	12,986,600
14 July 2022	33.16	33.42	31.73	32.51	32.51	22,091,600
13 July 2022	34.04	34.97	32.51	32.82	32.82	53,179,900
12 July 2022	41.63	42.64	38.54	39.76	39.76	7,366,300
11 July 2022	44.46	45.08	41.13	41.34	41.34	6,098,400
08 July 2022	42.64	46.39	42.07	45.23	45.23	7,229,000
07 July 2022	41.50	44.62	40.75	44.51	44.51	6,277,900
06 July 2022	41.80	43.30	40.61	41.29	41.29	5,530,400
05 July 2022	36.79	42.36	35.74	42.33	42.33	9,572,700
01 July 2022	37.14	39.49	36.86	37.54	37.54	6,230,700
30 June 2022	38.50	38.51	36.01	36.82	36.82	9,152,600
29 June 2022	40.66	41.31	39.13	39.52	39.52	5,227,300
28 June 2022	43.80	45.29	40.28	40.66	40.66	7,164,800
27 June 2022	46.76	47.30	42.96	44.36	44.36	7,783,900
24 June 2022	44.59	47.14	44.18	46.81	46.81	13,246,900
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	8,409,900
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	6,643,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,285.40-305.36(-1.00%)

News that makes you smarter and richer... For free.

Unity Software Inc. (U)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,285.40
-305.36(-1.00%)