Canada markets closed

Unity Software Inc. (U)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.71+1.71 (+1.17%)
At close: 4:00PM EDT
147.50 -0.21 (-0.14%)
After hours: 05:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2021146.50149.83145.45147.71147.712,395,936
Oct. 18, 2021140.50146.89140.09146.00146.003,113,500
Oct. 15, 2021141.46143.17140.19141.00141.001,908,200
Oct. 14, 2021139.57142.19138.64141.35141.351,855,600
Oct. 13, 2021139.50141.50137.57137.76137.761,783,500
Oct. 12, 2021135.95139.70135.51139.24139.241,689,900
Oct. 11, 2021134.55138.55133.28135.70135.701,296,300
Oct. 08, 2021137.00138.49134.43136.22136.221,833,000
Oct. 07, 2021132.20137.20132.20136.07136.072,529,600
Oct. 06, 2021126.61130.78125.52130.38130.382,545,400
Oct. 05, 2021120.81128.18120.16128.05128.053,541,600
Oct. 04, 2021125.09125.13118.31119.85119.852,490,800
Oct. 01, 2021125.65127.75123.50126.22126.221,984,300
Sep. 30, 2021126.00127.79125.17126.25126.252,099,000
Sep. 29, 2021129.74130.54125.30125.83125.832,998,400
Sep. 28, 2021134.20135.50126.90127.18127.184,403,300
Sep. 27, 2021141.00142.20136.31137.83137.832,633,500
Sep. 24, 2021138.59142.77138.55142.52142.522,575,200
Sep. 23, 2021137.92144.59137.50140.94140.947,114,500
Sep. 22, 2021131.00134.59130.39133.51133.511,994,900
Sep. 21, 2021127.93132.22127.80131.00131.002,289,800
Sep. 20, 2021131.28133.30124.33127.56127.564,683,400
Sep. 17, 2021135.31138.48133.59136.69136.6912,782,500
Sep. 16, 2021131.78136.50131.78134.44134.442,468,700
Sep. 15, 2021131.23132.42128.82132.03132.033,564,200
Sep. 14, 2021130.89135.00130.61131.73131.732,283,400
Sep. 13, 2021133.11134.13128.15131.17131.173,074,200
Sep. 10, 2021135.30139.22134.00135.10135.103,666,900
Sep. 09, 2021131.83135.69131.69134.14134.142,115,200
Sep. 08, 2021135.20135.90131.13133.62133.622,584,200
Sep. 07, 2021133.96136.96132.68136.26136.263,617,300
Sep. 03, 2021132.75135.58132.37133.61133.612,633,200
Sep. 02, 2021126.97134.35126.43133.14133.146,152,000
Sep. 01, 2021125.60128.21125.15126.50126.502,158,500
Aug. 31, 2021127.00129.00124.75126.75126.752,525,100
Aug. 30, 2021123.01128.24122.82126.34126.343,440,300
Aug. 27, 2021120.94124.20120.42123.51123.511,422,400
Aug. 26, 2021124.49126.60118.71120.06120.062,638,600
Aug. 25, 2021125.31126.48123.41124.62124.621,871,400
Aug. 24, 2021125.30127.15124.24125.11125.111,773,200
Aug. 23, 2021122.84125.75122.36125.29125.292,479,500
Aug. 20, 2021116.50122.98116.49122.84122.843,788,500
Aug. 19, 2021115.52119.25114.65116.41116.412,589,700
Aug. 18, 2021120.68121.74116.80117.92117.922,631,400
Aug. 17, 2021119.14123.56118.50120.78120.783,233,300
Aug. 16, 2021126.42128.58120.43122.19122.194,018,000
Aug. 13, 2021126.35129.00123.77128.87128.876,856,900
Aug. 12, 2021119.98127.97119.05126.69126.699,202,400
Aug. 11, 2021111.65121.45111.56121.35121.3511,178,600
Aug. 10, 2021110.07112.15107.03107.15107.152,325,100
Aug. 09, 2021107.76112.30107.50110.25110.252,451,500
Aug. 06, 2021109.20110.48106.50107.00107.002,534,300
Aug. 05, 2021109.00111.00107.25110.26110.261,678,000
Aug. 04, 2021105.00109.41104.97109.15109.152,274,300
Aug. 03, 2021107.00107.22103.12105.20105.202,222,700
Aug. 02, 2021106.74109.19103.79107.63107.631,843,800
Jul. 30, 2021110.06110.75106.27107.12107.122,116,000
Jul. 29, 2021108.00111.74107.41111.25111.253,819,400
Jul. 28, 2021101.49108.82101.02108.75108.754,350,000
Jul. 27, 2021103.00103.4799.40100.78100.782,487,100
Jul. 26, 2021104.43105.41102.97103.32103.321,631,000
Jul. 23, 2021104.50105.89103.03105.50105.501,642,100
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, 202197.5098.9095.6296.7196.711,895,800
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, 2021104.97107.25102.82106.53106.531,296,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...