Get our best money-saving hacks and pro tips now

Unity Software Inc. (U)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.02

+1.30

(+3.54%)

As of 09:55AM EST. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	36.93	38.34	36.47	38.02	38.02	1,762,279
07 Feb 2023	36.73	37.33	34.82	36.72	36.72	12,624,600
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	13,816,100
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	14,366,600
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	9,184,200
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
17 Jan 2023	32.11	32.42	30.77	32.38	32.38	8,723,100
13 Jan 2023	30.38	32.45	30.33	31.57	31.57	7,311,800
12 Jan 2023	31.81	31.87	29.48	31.36	31.36	11,978,000
11 Jan 2023	32.00	32.89	31.25	32.56	32.56	7,829,600
10 Jan 2023	28.96	31.17	28.88	31.14	31.14	8,656,600
09 Jan 2023	27.99	30.33	27.81	29.23	29.23	12,416,400
06 Jan 2023	25.94	27.42	24.69	27.25	27.25	10,585,200
05 Jan 2023	27.73	27.76	25.99	26.08	26.08	9,451,900
04 Jan 2023	27.73	29.00	27.11	28.33	28.33	8,643,900
03 Jan 2023	29.70	30.00	26.50	26.92	26.92	8,864,600
30 Dec 2022	27.81	28.67	27.60	28.59	28.59	5,373,200
29 Dec 2022	26.94	28.58	26.23	28.48	28.48	6,900,500
28 Dec 2022	26.34	26.80	25.83	26.52	26.52	6,569,200
27 Dec 2022	27.29	27.55	26.23	26.47	26.47	7,332,600
23 Dec 2022	27.23	27.75	26.53	27.63	27.63	6,692,800
22 Dec 2022	28.00	28.28	26.02	27.41	27.41	10,156,600
21 Dec 2022	27.85	28.98	27.29	28.65	28.65	8,462,100
20 Dec 2022	27.53	28.48	27.30	27.73	27.73	10,721,600
19 Dec 2022	28.87	29.16	27.44	27.92	27.92	9,774,800
16 Dec 2022	29.21	29.50	28.45	28.99	28.99	11,837,600
15 Dec 2022	31.31	31.83	29.18	29.49	29.49	12,475,600
14 Dec 2022	33.50	34.37	32.16	32.53	32.53	13,721,700
13 Dec 2022	37.92	38.20	32.82	33.63	33.63	14,875,000
12 Dec 2022	33.75	34.39	33.27	33.78	33.78	8,231,600
09 Dec 2022	35.26	35.83	33.78	33.93	33.93	8,699,000
08 Dec 2022	33.77	36.02	32.87	35.32	35.32	12,030,000
07 Dec 2022	34.02	35.22	32.80	33.77	33.77	11,068,400
06 Dec 2022	38.08	38.10	33.65	34.32	34.32	17,017,700
05 Dec 2022	40.84	42.19	38.00	38.08	38.08	11,922,300
02 Dec 2022	39.47	42.24	38.94	40.94	40.94	13,561,400
01 Dec 2022	38.90	40.93	38.65	40.64	40.64	14,132,500
30 Nov 2022	36.05	39.53	36.00	39.51	39.51	19,864,000
29 Nov 2022	35.97	38.06	35.58	36.02	36.02	18,916,300
28 Nov 2022	34.43	36.34	34.10	35.51	35.51	14,143,300
25 Nov 2022	35.34	36.37	35.17	35.69	35.69	6,195,200
23 Nov 2022	33.65	36.45	33.52	36.17	36.17	16,886,100
22 Nov 2022	31.67	33.47	31.44	33.35	33.35	12,088,500
21 Nov 2022	33.29	33.98	31.82	32.09	32.09	16,356,400
18 Nov 2022	34.50	34.81	33.23	34.68	34.68	14,910,600
17 Nov 2022	31.65	34.84	31.51	33.80	33.80	17,962,600
16 Nov 2022	34.89	35.80	32.82	33.28	33.28	21,010,500
15 Nov 2022	34.73	36.80	34.40	36.04	36.04	23,569,300
14 Nov 2022	32.24	33.72	31.63	32.69	32.69	19,150,000
11 Nov 2022	27.14	32.81	26.98	32.52	32.52	29,212,900
10 Nov 2022	24.50	28.47	24.50	27.82	27.82	28,405,800
09 Nov 2022	23.19	23.29	21.22	21.50	21.50	19,318,100
08 Nov 2022	24.44	24.92	23.06	23.76	23.76	13,498,100
07 Nov 2022	25.76	25.76	24.06	24.78	24.78	9,121,200
04 Nov 2022	27.06	27.25	25.03	25.26	25.26	19,375,400
03 Nov 2022	26.52	27.73	26.22	26.31	26.31	8,433,200
02 Nov 2022	28.85	29.18	26.59	26.59	26.59	9,634,300
01 Nov 2022	30.93	31.46	28.87	28.93	28.93	6,278,600
31 Oct 2022	28.79	29.61	28.55	29.50	29.50	6,392,900
28 Oct 2022	28.72	29.25	27.33	29.23	29.23	7,759,600
27 Oct 2022	28.98	29.45	27.64	27.88	27.88	8,781,300
26 Oct 2022	28.70	31.18	28.20	28.48	28.48	12,306,900
25 Oct 2022	29.50	29.92	28.81	29.67	29.67	16,791,000
24 Oct 2022	28.81	28.89	26.92	28.63	28.63	7,266,000
21 Oct 2022	29.65	29.68	27.60	29.14	29.14	12,215,900
20 Oct 2022	29.36	31.57	29.27	30.51	30.51	6,059,200
19 Oct 2022	30.57	31.48	29.24	29.48	29.48	6,700,400
18 Oct 2022	32.25	32.86	30.61	31.37	31.37	6,057,600
17 Oct 2022	30.53	31.80	30.37	30.88	30.88	8,696,800
14 Oct 2022	31.20	31.69	28.92	28.98	28.98	6,686,200
13 Oct 2022	29.26	31.24	28.34	30.53	30.53	9,308,700
12 Oct 2022	31.25	31.46	29.90	30.77	30.77	6,441,900
11 Oct 2022	31.55	32.23	29.93	31.11	31.11	8,282,600
10 Oct 2022	32.61	33.30	31.22	31.63	31.63	6,266,000
07 Oct 2022	34.94	34.94	32.58	32.77	32.77	6,339,800
06 Oct 2022	36.00	37.08	34.54	35.85	35.85	5,029,600
05 Oct 2022	35.20	36.08	34.25	35.81	35.81	5,955,500
04 Oct 2022	35.69	36.62	35.19	36.32	36.32	7,003,000
03 Oct 2022	32.24	34.36	31.41	33.94	33.94	7,203,400
30 Sept 2022	31.43	33.37	31.25	31.86	31.86	4,876,100
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	6,661,600
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	10,441,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,740.50+27.40(+0.36%)

AUD/USD0.6942-0.0018(-0.25%)

ASX 2007,530.10+26.00(+0.35%)

OIL77.97+0.83(+1.08%)

GOLD1,887.30+2.50(+0.13%)

BTC-AUD33,266.84-85.52(-0.26%)

Get our best money-saving hacks and pro tips now

Unity Software Inc. (U)

ALL ORDS
7,740.50
+27.40(+0.36%)

AUD/USD
0.6942
-0.0018(-0.25%)

ASX 200
7,530.10
+26.00(+0.35%)

OIL
77.97
+0.83(+1.08%)

GOLD
1,887.30
+2.50(+0.13%)

BTC-AUD
33,266.84
-85.52(-0.26%)