Canada markets open in 4 hours 38 minutes

Unity Software Inc. (U)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.86+7.02 (+7.25%)
At close: 4:00PM EDT
103.90 +0.04 (0.04%)
Pre-Market: 04:51AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 202196.80104.4796.30103.86103.865,163,603
Jun. 16, 202198.0599.9395.1096.8496.842,727,100
Jun. 15, 2021101.75103.2496.8198.0998.093,616,500
Jun. 14, 2021100.30103.7499.38102.30102.305,617,200
Jun. 11, 202199.99101.4598.7099.4599.454,130,300
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, 202193.6595.4393.0095.0895.082,005,300
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, 202183.6387.8582.3487.4887.484,207,900
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, 202189.9893.2788.9389.4289.423,986,000
May 06, 202190.7891.6486.4788.3288.325,331,800
May 05, 202195.3095.3091.5092.0092.001,207,300
May 04, 202195.2995.2992.0494.4794.472,840,700
May 03, 2021101.39101.4496.5296.8296.822,481,200
Apr. 30, 2021101.00104.00100.54101.58101.581,073,900
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
Mar. 08, 202195.00100.2392.3192.7592.755,240,500
Mar. 05, 202196.0697.7086.0093.8293.828,271,100
Mar. 04, 2021100.19103.1993.6095.5995.597,662,100
Mar. 03, 2021107.53108.25100.65102.80102.804,663,000
Mar. 02, 2021110.00111.50107.62108.10108.103,534,400
Mar. 01, 2021110.01111.96107.39108.53108.533,951,500
Feb. 26, 2021103.55108.00101.10107.63107.637,896,700
Feb. 25, 2021109.30110.52102.06104.55104.556,767,300
Feb. 24, 2021111.01113.34108.50110.53110.535,816,800
Feb. 23, 2021107.30112.8798.03110.61110.6111,523,900
Feb. 22, 2021119.58120.00115.00115.46115.465,201,500
Feb. 19, 2021118.57121.40118.24121.40121.404,919,200
Feb. 18, 2021120.00120.82114.97118.37118.376,016,800
Feb. 17, 2021124.50124.82118.22121.50121.506,593,700
Feb. 16, 2021129.00130.20123.68125.41125.415,857,600
Feb. 12, 2021125.03126.07122.32126.07126.074,275,300
Feb. 11, 2021128.45129.60124.50125.39125.396,508,800
Feb. 10, 2021129.82130.04125.50127.65127.655,690,400
Feb. 09, 2021127.50131.42126.58128.00128.0011,939,500
Feb. 08, 2021127.65129.25123.70124.89124.8922,008,000
Feb. 05, 2021132.00139.78128.50128.64128.6417,012,100
Feb. 04, 2021149.25153.33147.50149.81149.813,784,400
Feb. 03, 2021149.00151.01147.01148.33148.331,399,500
Feb. 02, 2021154.46154.46147.82148.00148.002,123,000
Feb. 01, 2021153.36158.41149.28152.93152.931,663,900
Jan. 29, 2021152.33156.92147.61149.82149.821,385,700
Jan. 28, 2021154.57158.55150.20154.18154.181,273,300
Jan. 27, 2021146.48164.40140.95155.86155.863,613,100
Jan. 26, 2021152.70155.83148.10149.45149.451,113,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...