Unity Software Inc (NY: U )

27.01 -1.90 (-6.57%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 28.51 28.67 26.87 27.01 14,847,455 -1.90(-6.57%)
Mar 01, 2024 29.39 29.43 28.31 28.91 10,525,435 -0.41(-1.40%)
Feb 29, 2024 29.41 29.99 28.89 29.32 11,446,004 +0.03(+0.10%)
Feb 28, 2024 30.26 30.50 29.06 29.29 16,422,580 -1.73(-5.58%)
Feb 27, 2024 29.01 31.68 27.73 31.02 46,859,320 -2.02(-6.11%)
Feb 26, 2024 31.57 33.43 31.20 33.04 26,745,336 +1.78(+5.69%)
Feb 23, 2024 31.01 31.56 30.58 31.26 7,642,384 +0.24(+0.77%)
Feb 22, 2024 31.54 31.83 30.85 31.02 8,537,560 +0.19(+0.62%)
Feb 21, 2024 31.20 31.37 30.58 30.83 7,486,838 -1.19(-3.72%)
Feb 20, 2024 33.27 33.27 31.63 32.02 8,707,721 -1.88(-5.55%)
Feb 16, 2024 34.30 34.91 33.75 33.90 7,772,992 -1.12(-3.20%)
Feb 15, 2024 35.07 35.56 34.33 35.02 7,237,942 +0.11(+0.32%)
Feb 14, 2024 33.63 35.20 33.57 34.91 8,748,511 +1.80(+5.44%)
Feb 13, 2024 32.27 33.42 31.70 33.11 13,430,360 -0.99(-2.90%)
Feb 12, 2024 33.45 35.56 33.34 34.10 15,761,000 +0.28(+0.83%)
Feb 09, 2024 33.86 34.40 33.48 33.82 7,295,801 +0.41(+1.23%)
Feb 08, 2024 32.50 33.61 32.11 33.41 7,392,751 +0.89(+2.74%)
Feb 07, 2024 32.32 32.88 31.68 32.52 5,381,390 +0.47(+1.47%)
Feb 06, 2024 31.77 32.26 31.35 32.05 7,062,659 +0.59(+1.88%)
Feb 05, 2024 33.19 33.43 31.23 31.46 9,803,691 -1.38(-4.20%)
Feb 02, 2024 31.48 32.90 30.92 32.84 7,875,466 +0.87(+2.72%)
Feb 01, 2024 32.51 32.81 31.40 31.97 9,288,982 -0.43(-1.33%)
Jan 31, 2024 33.04 34.15 32.33 32.40 7,435,996 -1.11(-3.31%)
Jan 30, 2024 34.19 34.36 33.45 33.51 7,419,252 -1.09(-3.15%)
Jan 29, 2024 33.07 34.70 32.80 34.60 7,714,681 +1.49(+4.50%)
Jan 26, 2024 32.93 33.93 32.88 33.11 7,738,922 +0.23(+0.70%)
Jan 25, 2024 33.23 33.73 32.71 32.88 7,933,441 -0.15(-0.45%)
Jan 24, 2024 34.95 35.15 33.02 33.03 8,842,333 -1.25(-3.65%)
Jan 23, 2024 34.74 34.94 33.73 34.28 7,474,921 +0.06(+0.18%)
Jan 22, 2024 34.00 35.50 33.68 34.22 10,822,089 +1.08(+3.26%)
Jan 19, 2024 33.14 33.37 32.23 33.14 9,835,127 +0.27(+0.82%)
Jan 18, 2024 34.96 35.26 32.43 32.87 13,361,228 -0.11(-0.33%)
Jan 17, 2024 33.13 33.35 32.21 32.98 11,211,433 -1.12(-3.28%)
Jan 16, 2024 33.79 34.34 32.92 34.10 9,966,310 -0.49(-1.42%)
Jan 12, 2024 34.48 35.56 34.24 34.59 12,920,177 -0.23(-0.66%)
Jan 11, 2024 36.64 36.99 34.64 34.82 18,945,204 -2.31(-6.22%)
Jan 10, 2024 36.08 38.85 35.50 37.13 23,574,984 +1.26(+3.51%)
Jan 09, 2024 38.59 38.67 35.54 35.87 30,348,104 -3.11(-7.98%)
Jan 08, 2024 37.51 39.29 37.13 38.98 11,964,990 +1.20(+3.18%)
Jan 05, 2024 36.46 38.36 36.17 37.78 11,228,794 +0.73(+1.97%)
Jan 04, 2024 36.87 37.68 36.25 37.05 9,217,539 +0.12(+0.32%)
Jan 03, 2024 37.88 38.21 36.77 36.93 12,649,882 -1.86(-4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.