U - Unity Software Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202337.3538.1035.8236.3936.3915,693,223
08 June 202334.7936.2934.3636.2836.2813,937,000
07 June 202336.9938.2134.6634.7234.7223,929,400
06 June 202337.5737.6834.5235.8435.8443,561,800
05 June 202331.1139.4530.9436.3236.3249,792,200
02 June 202330.8231.5629.9831.0031.0011,238,400
01 June 202329.2130.2829.0130.1230.126,337,600
31 May 202328.4429.8328.2629.7229.729,232,400
30 May 202328.2629.4927.9628.7228.728,645,300
26 May 202327.0728.3926.9927.6527.658,273,400
25 May 202328.8628.8626.6727.0727.078,212,400
24 May 202327.8128.4227.6628.3428.345,546,300
23 May 202329.5929.7628.0628.3128.318,529,300
22 May 202329.3230.3529.1230.1630.167,030,500
19 May 202329.9530.0528.8629.1029.105,689,400
18 May 202330.0830.4429.7030.2530.257,531,000
17 May 202328.2930.1428.2730.0830.088,746,400
16 May 202329.6229.6227.5728.1528.158,980,200
15 May 202329.3330.1729.0830.0030.007,159,400
12 May 202332.3432.3429.2129.6529.6514,223,900
11 May 202330.2732.7830.0032.4632.4626,315,300
10 May 202328.9929.0828.2128.7428.7413,394,500
09 May 202327.9228.5227.7028.2828.285,617,100
08 May 202326.9028.6526.7828.3528.357,622,000
05 May 202325.2226.6325.1526.4626.465,632,200
04 May 202324.8825.4224.6624.8224.824,267,000
03 May 202325.4325.9924.6824.9924.996,798,200
02 May 202326.5026.7025.1925.3125.316,748,400
01 May 202326.8427.1226.5026.8026.804,154,500
28 Apr 202326.9827.4426.3026.9726.974,859,400
27 Apr 202326.8427.3226.5027.1727.175,772,100
26 Apr 202327.2827.3826.1626.2626.266,278,500
25 Apr 202328.0328.0326.9826.9826.985,195,700
24 Apr 202328.5728.8027.7528.3428.343,666,700
21 Apr 202328.6628.8628.2528.6528.653,392,600
20 Apr 202328.9429.4628.6228.6728.674,165,600
19 Apr 202328.9329.7228.8429.5229.524,021,300
18 Apr 202330.5630.5829.2329.4129.414,826,000
17 Apr 202329.2330.0428.8829.9929.995,015,700
14 Apr 202329.4030.0728.8429.4429.445,845,500
13 Apr 202329.1430.1929.1229.4729.476,169,600
12 Apr 202331.7531.7728.8928.9128.918,224,200
11 Apr 202330.7531.2130.3630.8030.805,628,900
10 Apr 202330.4030.8329.9230.6730.676,564,400
06 Apr 202330.1131.4329.7831.1331.136,079,400
05 Apr 202332.0032.0229.3430.4330.439,821,900
04 Apr 202332.6132.9031.6832.4232.426,550,100
03 Apr 202332.1032.5731.5532.1732.177,496,100
31 Mar 202329.6932.5429.2332.4432.4414,228,900
30 Mar 202329.7529.9728.9429.3429.345,729,200
29 Mar 202328.2729.3327.8529.2329.235,509,800
28 Mar 202327.8328.1627.3627.7427.746,033,000
27 Mar 202329.0029.1427.5728.0728.077,317,200
24 Mar 202329.2229.8228.5428.7228.727,451,700
23 Mar 202328.9330.9128.8229.1729.1710,271,800
22 Mar 202329.9430.1928.2828.3628.368,183,200
21 Mar 202328.8330.2228.7929.8029.808,809,400
20 Mar 202328.1528.6327.5828.2428.247,046,600
17 Mar 202329.7329.7327.9828.3228.329,488,800
16 Mar 202328.6329.4127.9728.7428.747,876,600
15 Mar 202327.0928.4926.7928.3528.359,541,400
14 Mar 202328.6829.0827.2327.4527.459,712,500
13 Mar 202327.2628.7225.8627.8627.8610,554,700
10 Mar 202327.6928.1426.3627.2627.2611,501,300
09 Mar 202329.2030.0727.7527.8827.888,019,400
08 Mar 202329.3129.8728.8029.4929.496,824,300
07 Mar 202329.9930.4529.0629.3329.338,712,300
06 Mar 202330.9131.5330.1530.2530.258,109,600
03 Mar 202329.4631.3629.4530.8730.8710,217,300
02 Mar 202328.8929.8628.7229.4229.428,485,100
01 Mar 202330.9030.9029.6329.7129.718,012,900
28 Feb 202329.6931.1329.3330.4430.449,396,100
27 Feb 202329.9430.6029.1129.6429.6411,180,900
24 Feb 202331.0231.0529.0129.6129.6118,599,500
23 Feb 202334.9935.2730.7531.8331.8331,527,700
22 Feb 202336.6838.0336.4537.8537.8512,819,800
21 Feb 202338.9439.4835.9636.4836.4811,029,100
17 Feb 202340.5040.5338.8139.6739.677,730,400
16 Feb 202340.7842.4540.3540.7240.729,669,800
15 Feb 202340.6142.9939.6542.6742.6715,174,200
14 Feb 202336.6039.9235.7039.7239.7211,713,300
13 Feb 202336.0638.1234.6737.4637.4610,174,400
10 Feb 202338.8439.2435.4135.7335.7313,570,800
09 Feb 202339.1142.1839.1039.9539.9522,929,700
08 Feb 202336.9339.7836.2436.3336.3313,450,800
07 Feb 202336.7337.3334.8236.7236.7212,637,800
06 Feb 202336.7338.4336.4136.9336.9310,650,800
03 Feb 202337.1940.3236.8037.4037.4013,830,300
02 Feb 202339.7841.8339.0240.3840.3820,368,300
01 Feb 202334.9836.8934.0836.5436.5413,639,400
31 Jan 202333.5735.9233.4435.5235.5210,444,100
30 Jan 202335.4935.8933.3833.4333.439,654,200
27 Jan 202334.1536.9933.5636.2936.2914,375,800
26 Jan 202335.8036.7432.5634.1734.1713,969,100
25 Jan 202333.4334.9431.6734.7334.7311,880,400
24 Jan 202334.4235.7034.0334.9634.968,713,300
23 Jan 202331.5935.4031.1735.1435.1415,081,400
20 Jan 202329.1531.6829.0231.3131.319,192,600
19 Jan 202329.8730.3028.5128.9028.909,968,000
18 Jan 202333.2033.9530.3030.6830.6812,801,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...