Canada markets closed

Unity Software Inc. (U)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.13+0.81 (+3.47%)
At close: 04:00PM EDT
24.16 +0.03 (+0.12%)
After hours: 07:58PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202423.6224.4123.2124.1324.136,635,100
Apr 25, 202422.8023.3722.6623.3223.325,414,700
Apr 24, 202423.3623.6923.0123.5723.575,558,500
Apr 23, 202422.9123.6322.6223.1023.107,039,200
Apr 22, 202422.9823.1022.3922.8922.896,220,000
Apr 19, 202423.1023.7022.7522.8922.895,726,300
Apr 18, 202423.5923.9323.3323.4323.434,578,000
Apr 17, 202424.0224.2723.7023.7223.724,150,800
Apr 16, 202424.0924.2023.4723.9423.946,504,900
Apr 15, 202425.2725.4024.1424.4324.437,311,100
Apr 12, 202425.8425.8525.2025.3125.317,598,200
Apr 11, 202426.1826.5525.8026.0526.054,366,500
Apr 10, 202426.3226.5825.7325.9225.926,222,600
Apr 09, 202426.5627.1326.3327.0827.085,229,700
Apr 08, 202425.6026.3525.5526.2126.215,341,500
Apr 05, 202425.1225.6024.8925.3625.365,455,800
Apr 04, 202425.9926.3625.2825.3225.326,205,800
Apr 03, 202425.9926.1425.5625.7625.765,646,700
Apr 02, 202425.9026.2725.4926.2526.257,419,800
Apr 01, 202426.7026.9325.8426.6126.616,277,300
Mar 28, 202427.1527.8526.6826.7026.705,777,500
Mar 27, 202427.0527.2225.1226.9926.9911,107,600
Mar 26, 202427.6327.7526.5526.7026.707,642,600
Mar 25, 202426.9427.4526.8727.2027.204,597,800
Mar 22, 202427.2927.4326.9526.9926.995,584,000
Mar 21, 202427.6128.4827.4827.5727.579,451,000
Mar 20, 202425.9827.2525.6227.1527.158,877,900
Mar 19, 202425.8026.0625.1326.0026.006,095,400
Mar 18, 202426.0726.3225.5026.0726.076,650,500
Mar 15, 202425.8126.2025.6426.0926.098,941,400
Mar 14, 202425.9826.0925.3926.0026.009,077,400
Mar 13, 202425.8326.8525.6926.1826.1812,050,000
Mar 12, 202427.0227.0725.5825.9825.9816,860,700
Mar 11, 202427.0127.5426.8027.1027.106,792,600
Mar 08, 202427.6328.1226.9927.0627.067,705,500
Mar 07, 202427.1527.5926.6527.3427.346,515,600
Mar 06, 202427.3027.3426.2927.0627.0610,058,000
Mar 05, 202426.5527.0026.0126.8926.8912,571,300
Mar 04, 202428.5128.6726.8727.0127.0114,865,200
Mar 01, 202429.3929.4228.3128.9128.9110,515,400
Feb 29, 202429.4129.9928.8929.3229.3211,452,200
Feb 28, 202430.2630.5029.0629.2929.2916,454,900
Feb 27, 202429.0131.6827.7331.0231.0246,815,900
Feb 26, 202431.5733.4331.2033.0433.0427,652,500
Feb 23, 202431.0131.5630.5831.2631.267,642,400
Feb 22, 202431.5431.8330.8531.0231.028,615,100
Feb 21, 202431.2031.3730.5830.8330.837,504,100
Feb 20, 202433.2733.2731.6332.0232.028,717,900
Feb 16, 202434.3034.9133.7533.9033.907,763,700
Feb 15, 202435.0735.5634.3335.0235.027,256,100
Feb 14, 202433.6335.2033.5734.9134.918,762,100
Feb 13, 202432.2733.4231.7033.1133.1113,439,100
Feb 12, 202433.4535.5633.3434.1034.1015,770,100
Feb 09, 202433.8634.4033.4833.8233.827,295,800
Feb 08, 202432.5033.6132.1133.4133.417,402,700
Feb 07, 202432.3232.8831.6832.5232.525,387,300
Feb 06, 202431.7732.2631.3532.0532.057,062,600
Feb 05, 202433.1933.4331.2331.4631.469,822,700
Feb 02, 202431.4832.9030.9232.8432.847,869,000
Feb 01, 202432.5132.8131.4031.9731.979,304,000
Jan 31, 202433.0434.1532.3332.4032.407,454,300
Jan 30, 202434.1934.3633.4533.5133.517,438,900
Jan 29, 202433.0734.7032.8034.6034.607,746,600
Jan 26, 202432.9333.9332.8833.1133.117,738,900
Jan 25, 202433.2333.7332.7132.8832.887,959,900
Jan 24, 202434.9535.1533.0233.0333.038,865,300
Jan 23, 202434.7434.9433.7234.2834.287,477,600
Jan 22, 202434.0035.5033.6834.2234.2210,832,600
Jan 19, 202433.1433.3732.2433.1433.149,781,700
Jan 18, 202434.9635.2632.4332.8732.8713,400,500
Jan 17, 202433.1333.3532.2132.9832.9811,219,600
Jan 16, 202433.7934.3432.9234.1034.109,985,700
Jan 12, 202434.4835.5634.2434.5934.5912,905,500
Jan 11, 202436.6437.0434.6434.8234.8218,972,900
Jan 10, 202436.0838.8535.5037.1337.1323,615,400
Jan 09, 202438.5938.6735.5335.8735.8730,384,600
Jan 08, 202437.5139.2937.1338.9838.9812,057,100
Jan 05, 202436.4638.3636.1737.7837.7811,209,900
Jan 04, 202436.8737.6836.2537.0537.059,227,000
Jan 03, 202437.8838.2136.7736.9336.9312,665,300
Jan 02, 202439.9840.6738.2838.7938.7912,599,900
Dec 29, 202342.3442.5640.0840.8940.8910,951,100
Dec 28, 202342.3042.7941.6742.6842.686,871,600
Dec 27, 202342.6543.5441.4742.7342.7311,965,700
Dec 26, 202339.9942.4439.8342.1442.1413,273,900
Dec 22, 202338.5039.5837.4339.2139.2111,583,100
Dec 21, 202339.5040.0638.5439.7139.7110,245,000
Dec 20, 202340.8241.3838.6138.6738.6711,997,800
Dec 19, 202339.8341.3739.6040.9440.9413,722,100
Dec 18, 202338.8239.7938.4939.3139.3111,054,900
Dec 15, 202338.5339.6537.9739.3639.3618,577,000
Dec 14, 202336.4038.3836.3638.2838.2821,308,100
Dec 13, 202333.3535.5033.1935.3935.3915,412,600
Dec 12, 202332.4833.3731.9933.1933.199,444,400
Dec 11, 202332.2332.6831.6032.4032.406,592,900
Dec 08, 202331.7333.7331.6132.7032.7013,389,700
Dec 07, 202331.4532.0431.1531.9031.907,450,000
Dec 06, 202331.9332.5831.4531.5031.509,701,700
Dec 05, 202332.2732.6330.8231.2631.2611,022,200
Dec 04, 202332.0033.0231.8532.6332.6311,660,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...