Canada markets close in 1 hour 51 minutes

Unity Software Inc. (U)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
111.49+2.74 (+2.52%)
As of 2:09PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 2021108.00111.66107.41111.49111.492,225,205
Jul. 28, 2021101.49108.82101.02108.75108.754,345,400
Jul. 27, 2021103.00103.4799.40100.78100.782,485,600
Jul. 26, 2021104.43105.41102.97103.32103.321,630,000
Jul. 23, 2021104.50105.89103.03105.50105.501,638,900
Jul. 22, 2021104.00104.86102.16104.20104.201,755,000
Jul. 21, 2021100.35103.3699.83103.31103.311,605,500
Jul. 20, 202198.46100.6596.15100.16100.161,390,800
Jul. 19, 202194.0798.8092.5098.2398.231,934,800
Jul. 16, 202197.5098.9095.6296.7196.711,894,800
Jul. 15, 2021100.00101.4796.2296.7596.754,400,700
Jul. 14, 2021104.39104.7099.2199.6299.622,892,400
Jul. 13, 2021103.74106.50103.32103.54103.541,547,200
Jul. 12, 2021107.12107.36103.46106.19106.191,152,600
Jul. 09, 2021104.97107.25102.82106.53106.531,294,900
Jul. 08, 2021100.00105.2598.97105.18105.183,073,200
Jul. 07, 2021107.69108.25103.15104.49104.491,747,800
Jul. 06, 2021106.29108.45104.11106.65106.651,502,000
Jul. 02, 2021105.94107.96105.49106.09106.091,214,700
Jul. 01, 2021110.08111.87105.04105.84105.842,790,200
Jun. 30, 2021109.42111.97109.11109.83109.831,662,500
Jun. 29, 2021110.99112.11109.11110.85110.852,007,500
Jun. 28, 2021111.99112.80109.90110.49110.492,348,500
Jun. 25, 2021113.95113.98109.52110.15110.159,565,700
Jun. 24, 2021113.27115.50112.85113.76113.764,668,000
Jun. 23, 2021110.00113.33109.69112.96112.963,751,400
Jun. 22, 2021108.01111.85107.43110.26110.265,096,600
Jun. 21, 2021105.12109.90104.59107.89107.895,574,300
Jun. 18, 2021103.95105.95102.30105.02105.025,552,500
Jun. 17, 202196.80104.4796.30103.86103.865,215,800
Jun. 16, 202198.0599.9395.1096.8496.842,751,900
Jun. 15, 2021101.75103.2496.8198.0998.093,616,500
Jun. 14, 2021100.30103.7499.38102.30102.305,617,200
Jun. 11, 202199.99101.4598.7099.4599.454,134,100
Jun. 10, 202199.30100.9397.65100.81100.812,684,800
Jun. 09, 202199.00100.0097.7198.6698.662,982,400
Jun. 08, 202198.2599.7996.1098.0598.052,944,300
Jun. 07, 202194.2998.4294.2398.1098.103,696,400
Jun. 04, 202193.6595.4393.0095.0895.082,006,300
Jun. 03, 202193.2995.0892.2193.1093.102,458,600
Jun. 02, 202193.7194.3292.3393.5193.512,982,400
Jun. 01, 202195.1895.8292.2593.7293.723,047,200
May 28, 202196.5198.5594.4094.4694.462,276,800
May 27, 202195.8396.7093.6795.8095.805,716,100
May 26, 202195.8898.5094.8296.2496.243,731,000
May 25, 202197.3197.4594.5495.2895.283,630,000
May 24, 202194.3396.6893.1196.3596.353,572,800
May 21, 202191.3394.6890.6093.5593.554,875,500
May 20, 202189.3392.3488.8090.0590.052,841,400
May 19, 202186.0088.5985.0188.3688.362,895,300
May 18, 202186.6991.3285.7189.5989.593,032,700
May 17, 202186.2587.4684.4586.5786.572,541,200
May 14, 202183.6387.8582.3487.4887.484,213,500
May 13, 202184.6687.4278.9780.9180.915,347,100
May 12, 202189.9092.2781.2284.2484.249,789,900
May 11, 202177.2785.0276.0084.5484.548,350,900
May 10, 202188.0089.0081.3681.5881.586,039,300
May 07, 202189.9893.2788.9389.4289.423,989,000
May 06, 202190.7891.6486.4788.3288.325,331,800
May 05, 202195.3096.1891.5092.0092.001,763,400
May 04, 202195.2995.2992.0494.4794.472,840,700
May 03, 2021101.39101.4496.5296.8296.822,481,200
Apr. 30, 2021101.00104.00100.54101.58101.581,074,900
Apr. 29, 2021106.39106.44101.29103.23103.231,746,700
Apr. 28, 2021103.15105.86102.11105.38105.381,899,700
Apr. 27, 2021104.60105.71102.55104.01104.011,834,200
Apr. 26, 2021102.56105.49100.52104.62104.622,387,700
Apr. 23, 2021102.00104.07101.80102.51102.511,457,400
Apr. 22, 2021102.00105.90101.35101.90101.904,196,100
Apr. 21, 202196.65101.4994.55101.47101.472,041,000
Apr. 20, 202197.8499.1795.3097.4097.401,994,200
Apr. 19, 202199.80100.5496.5797.9397.932,004,500
Apr. 16, 2021101.00101.5898.64100.74100.741,980,400
Apr. 15, 2021102.00102.18100.54101.92101.922,246,900
Apr. 14, 2021102.00103.2299.75101.12101.122,065,300
Apr. 13, 202198.52102.1098.50101.57101.572,919,500
Apr. 12, 202196.6098.1994.2698.0098.002,407,900
Apr. 09, 202197.8698.1696.3897.2697.262,036,700
Apr. 08, 202199.24100.2998.4998.9498.942,151,600
Apr. 07, 2021101.49102.0097.6397.8997.892,648,100
Apr. 06, 2021100.03103.1098.87102.23102.232,589,400
Apr. 05, 2021102.90103.2599.86100.60100.602,427,400
Apr. 01, 2021103.00103.9399.71101.08101.084,360,500
Mar. 31, 202198.58101.9997.76100.31100.313,168,500
Mar. 30, 202192.6197.2590.9096.9096.902,991,000
Mar. 29, 202194.7095.2491.0794.4294.423,621,200
Mar. 26, 202194.0796.4491.0195.5395.533,285,700
Mar. 25, 202190.0092.0688.2990.8890.886,043,700
Mar. 24, 202196.4997.8892.1792.7192.714,231,800
Mar. 23, 202199.80100.8596.7597.1997.195,385,100
Mar. 22, 2021101.36102.7699.50100.34100.345,359,300
Mar. 19, 2021101.89102.7799.21100.53100.536,377,300
Mar. 18, 2021108.50108.99100.71101.67101.675,966,700
Mar. 17, 2021106.22110.59104.07108.98108.985,580,100
Mar. 16, 2021112.88114.14106.67108.89108.894,363,700
Mar. 15, 2021107.00110.10105.49109.67109.674,021,600
Mar. 12, 2021104.15105.89101.57105.70105.702,846,800
Mar. 11, 2021104.66107.34103.50106.60106.605,078,600
Mar. 10, 2021100.20102.4497.6099.8999.894,251,300
Mar. 09, 202198.5799.7596.4298.0598.055,728,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...