UK markets open in 5 hours 44 minutes

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.10+4.77 (+3.35%)
At close: 4:00PM EDT
145.00 -2.10 (-1.43%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021142.08148.82141.97147.10147.101,720,076
20 Oct 2021147.79148.33140.50142.33142.332,217,300
19 Oct 2021146.50149.83145.45147.71147.712,630,400
18 Oct 2021140.50146.89140.09146.00146.003,113,500
15 Oct 2021141.46143.17140.19141.00141.001,908,200
14 Oct 2021139.57142.19138.64141.35141.351,855,600
13 Oct 2021139.50141.50137.57137.76137.761,783,500
12 Oct 2021135.95139.70135.51139.24139.241,689,900
11 Oct 2021134.55138.55133.28135.70135.701,296,300
08 Oct 2021137.00138.49134.43136.22136.221,833,000
07 Oct 2021132.20137.20132.20136.07136.072,529,600
06 Oct 2021126.61130.78125.52130.38130.382,545,400
05 Oct 2021120.81128.18120.16128.05128.053,541,600
04 Oct 2021125.09125.13118.31119.85119.852,490,800
01 Oct 2021125.65127.75123.50126.22126.221,984,300
30 Sept 2021126.00127.79125.17126.25126.252,099,000
29 Sept 2021129.74130.54125.30125.83125.832,998,400
28 Sept 2021134.20135.50126.90127.18127.184,403,300
27 Sept 2021141.00142.20136.31137.83137.832,633,500
24 Sept 2021138.59142.77138.55142.52142.522,575,200
23 Sept 2021137.92144.59137.50140.94140.947,114,500
22 Sept 2021131.00134.59130.39133.51133.511,994,900
21 Sept 2021127.93132.22127.80131.00131.002,289,800
20 Sept 2021131.28133.30124.33127.56127.564,683,400
17 Sept 2021135.31138.48133.59136.69136.6912,782,500
16 Sept 2021131.78136.50131.78134.44134.442,468,700
15 Sept 2021131.23132.42128.82132.03132.033,564,200
14 Sept 2021130.89135.00130.61131.73131.732,283,400
13 Sept 2021133.11134.13128.15131.17131.173,074,200
10 Sept 2021135.30139.22134.00135.10135.103,666,900
09 Sept 2021131.83135.69131.69134.14134.142,115,200
08 Sept 2021135.20135.90131.13133.62133.622,584,200
07 Sept 2021133.96136.96132.68136.26136.263,617,300
03 Sept 2021132.75135.58132.37133.61133.612,633,200
02 Sept 2021126.97134.35126.43133.14133.146,152,000
01 Sept 2021125.60128.21125.15126.50126.502,158,500
31 Aug 2021127.00129.00124.75126.75126.752,525,100
30 Aug 2021123.01128.24122.82126.34126.343,440,300
27 Aug 2021120.94124.20120.42123.51123.511,422,400
26 Aug 2021124.49126.60118.71120.06120.062,638,600
25 Aug 2021125.31126.48123.41124.62124.621,871,400
24 Aug 2021125.30127.15124.24125.11125.111,773,200
23 Aug 2021122.84125.75122.36125.29125.292,479,500
20 Aug 2021116.50122.98116.49122.84122.843,788,500
19 Aug 2021115.52119.25114.65116.41116.412,589,700
18 Aug 2021120.68121.74116.80117.92117.922,631,400
17 Aug 2021119.14123.56118.50120.78120.783,233,300
16 Aug 2021126.42128.58120.43122.19122.194,018,000
13 Aug 2021126.35129.00123.77128.87128.876,856,900
12 Aug 2021119.98127.97119.05126.69126.699,202,400
11 Aug 2021111.65121.45111.56121.35121.3511,178,600
10 Aug 2021110.07112.15107.03107.15107.152,325,100
09 Aug 2021107.76112.30107.50110.25110.252,451,500
06 Aug 2021109.20110.48106.50107.00107.002,534,300
05 Aug 2021109.00111.00107.25110.26110.261,678,000
04 Aug 2021105.00109.41104.97109.15109.152,274,300
03 Aug 2021107.00107.22103.12105.20105.202,222,700
02 Aug 2021106.74109.19103.79107.63107.631,843,800
30 Jul 2021110.06110.75106.27107.12107.122,116,000
29 Jul 2021108.00111.74107.41111.25111.253,819,400
28 Jul 2021101.49108.82101.02108.75108.754,350,000
27 Jul 2021103.00103.4799.40100.78100.782,487,100
26 Jul 2021104.43105.41102.97103.32103.321,631,000
23 Jul 2021104.50105.89103.03105.50105.501,642,100
22 Jul 2021104.00104.86102.16104.20104.201,755,000
21 Jul 2021100.35103.3699.83103.31103.311,605,500
20 Jul 202198.46100.6596.15100.16100.161,390,800
19 Jul 202194.0798.8092.5098.2398.231,934,800
16 Jul 202197.5098.9095.6296.7196.711,895,800
15 Jul 2021100.00101.4796.2296.7596.754,400,700
14 Jul 2021104.39104.7099.2199.6299.622,892,400
13 Jul 2021103.74106.50103.32103.54103.541,547,200
12 Jul 2021107.12107.36103.46106.19106.191,152,600
09 Jul 2021104.97107.25102.82106.53106.531,296,400
08 Jul 2021100.00105.2598.97105.18105.183,073,200
07 Jul 2021107.69108.25103.15104.49104.491,747,800
06 Jul 2021106.29108.45104.11106.65106.651,502,000
02 Jul 2021105.94107.96105.49106.09106.091,214,700
01 Jul 2021110.08111.87105.04105.84105.842,790,200
30 Jun 2021109.42111.97109.11109.83109.831,662,500
29 Jun 2021110.99112.11109.11110.85110.852,007,500
28 Jun 2021111.99112.80109.90110.49110.492,348,500
25 Jun 2021113.95113.98109.52110.15110.159,565,700
24 Jun 2021113.27115.50112.85113.76113.764,668,000
23 Jun 2021110.00113.33109.69112.96112.963,751,400
22 Jun 2021108.01111.85107.43110.26110.265,096,600
21 Jun 2021105.12109.90104.59107.89107.895,574,300
18 Jun 2021103.95105.95102.30105.02105.025,552,500
17 Jun 202196.80104.4796.30103.86103.865,215,800
16 Jun 202198.0599.9395.1096.8496.842,751,900
15 Jun 2021101.75103.2496.8198.0998.093,616,500
14 Jun 2021100.30103.7499.38102.30102.305,617,200
11 Jun 202199.99101.4598.7099.4599.454,134,100
10 Jun 202199.30100.9397.65100.81100.812,684,800
09 Jun 202199.00100.0097.7198.6698.662,982,400
08 Jun 202198.2599.7996.1098.0598.052,944,300
07 Jun 202194.2998.4294.2398.1098.103,696,400
04 Jun 202193.6595.4393.0095.0895.082,006,300
03 Jun 202193.2995.0892.2193.1093.102,458,600
02 Jun 202193.7194.3292.3393.5193.512,982,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...