NYSE - Delayed Quote USD

Unity Software Inc. (U)

Compare
20.08 -0.62 (-3.00%)
At close: October 31 at 4:00 PM EDT
20.11 +0.03 (+0.15%)
Pre-Market: 5:06 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 20.63 20.90 20.06 20.08 20.08 4,400,900
Oct 30, 2024 20.59 21.32 20.44 20.70 20.70 5,057,500
Oct 29, 2024 20.09 20.85 19.96 20.73 20.73 7,604,400
Oct 28, 2024 20.01 20.60 19.84 20.52 20.52 7,855,000
Oct 25, 2024 20.50 20.54 19.45 19.72 19.72 14,852,600
Oct 24, 2024 20.60 20.97 20.34 20.41 20.41 7,173,000
Oct 23, 2024 21.10 21.27 20.14 20.25 20.25 7,046,900
Oct 22, 2024 21.61 21.78 21.10 21.21 21.21 6,697,600
Oct 21, 2024 21.83 22.53 21.50 21.87 21.87 6,273,200
Oct 18, 2024 21.50 22.14 21.30 22.11 22.11 7,030,100
Oct 17, 2024 21.67 21.79 20.82 21.27 21.27 7,053,500
Oct 16, 2024 22.24 22.49 21.61 21.79 21.79 6,821,600
Oct 15, 2024 21.99 22.85 21.67 21.95 21.95 10,767,200
Oct 14, 2024 21.45 21.94 21.23 21.91 21.91 7,985,200
Oct 11, 2024 20.82 22.20 20.56 21.62 21.62 8,506,000
Oct 10, 2024 20.83 21.28 20.57 20.88 20.88 6,187,100
Oct 9, 2024 21.07 21.89 21.07 21.09 21.09 6,439,500
Oct 8, 2024 20.96 21.62 20.88 21.19 21.19 5,673,500
Oct 7, 2024 21.65 21.92 20.78 21.20 21.20 9,072,900
Oct 4, 2024 21.13 22.10 20.86 21.84 21.84 11,535,500
Oct 3, 2024 20.80 21.25 20.01 20.69 20.69 12,402,200
Oct 2, 2024 21.38 21.94 20.84 21.04 21.04 12,474,400
Oct 1, 2024 22.65 22.79 21.20 21.59 21.59 11,255,800
Sep 30, 2024 22.29 23.40 22.10 22.62 22.62 13,068,300
Sep 27, 2024 22.58 23.30 22.27 22.59 22.59 11,482,400
Sep 26, 2024 22.59 22.88 21.94 22.34 22.34 14,815,100
Sep 25, 2024 22.88 23.15 21.12 21.89 21.89 28,236,000
Sep 24, 2024 21.67 23.33 21.20 23.19 23.19 29,472,400
Sep 23, 2024 21.03 21.66 20.36 21.37 21.37 17,478,200
Sep 20, 2024 20.11 21.18 19.82 20.81 20.81 19,519,300
Sep 19, 2024 21.10 21.17 20.13 20.29 20.29 13,781,600
Sep 18, 2024 20.58 21.00 19.91 20.22 20.22 13,302,700
Sep 17, 2024 20.48 20.76 20.02 20.63 20.63 12,709,100
Sep 16, 2024 19.85 21.07 19.23 20.30 20.30 22,514,100
Sep 13, 2024 19.59 20.71 19.39 19.91 19.91 26,617,900
Sep 12, 2024 17.23 19.55 16.72 18.91 18.91 34,076,000
Sep 11, 2024 16.71 17.27 16.23 17.22 17.22 11,962,500
Sep 10, 2024 17.31 17.54 16.48 16.75 16.75 14,942,200
Sep 9, 2024 16.12 17.30 16.12 17.17 17.17 13,968,900
Sep 6, 2024 17.46 17.59 15.69 15.86 15.86 14,249,100
Sep 5, 2024 15.89 17.11 15.81 17.09 17.09 13,528,100
Sep 4, 2024 16.51 16.84 15.80 15.94 15.94 12,058,800
Sep 3, 2024 17.86 18.17 16.62 16.70 16.70 22,534,200
Aug 30, 2024 16.85 16.99 15.99 16.37 16.37 21,249,400
Aug 29, 2024 16.70 17.32 16.57 16.67 16.67 6,552,900
Aug 28, 2024 17.18 17.18 16.14 16.46 16.46 7,657,100
Aug 27, 2024 17.56 17.65 17.07 17.26 17.26 4,364,200
Aug 26, 2024 18.00 18.06 17.33 17.72 17.72 7,119,900
Aug 23, 2024 17.06 17.93 16.97 17.88 17.88 9,185,400
Aug 22, 2024 17.34 17.56 16.81 16.87 16.87 7,615,200
Aug 21, 2024 17.12 17.37 16.86 17.30 17.30 6,810,900
Aug 20, 2024 16.68 17.35 16.66 17.02 17.02 7,778,500
Aug 19, 2024 16.67 16.79 16.38 16.72 16.72 8,028,000
Aug 16, 2024 16.15 16.54 16.12 16.51 16.51 6,101,900
Aug 15, 2024 16.11 16.43 15.93 16.32 16.32 8,028,000
Aug 14, 2024 16.16 16.34 15.62 15.82 15.82 9,639,700
Aug 13, 2024 15.45 16.63 15.21 16.25 16.25 13,342,200
Aug 12, 2024 15.58 15.66 14.89 15.21 15.21 16,479,200
Aug 9, 2024 14.80 16.49 14.68 15.54 15.54 35,526,600
Aug 8, 2024 14.03 14.56 13.94 14.36 14.36 18,302,600
Aug 7, 2024 14.25 14.85 13.90 13.93 13.93 11,881,800
Aug 6, 2024 14.70 14.71 14.10 14.25 14.25 8,327,800
Aug 5, 2024 13.96 14.89 13.91 14.48 14.48 12,415,200
Aug 2, 2024 14.76 15.38 14.48 15.32 15.32 12,817,100
Aug 1, 2024 16.20 16.22 15.15 15.35 15.35 10,200,400
Jul 31, 2024 16.31 17.07 16.14 16.36 16.36 8,844,500
Jul 30, 2024 16.29 16.54 15.88 16.17 16.17 5,927,200
Jul 29, 2024 16.73 16.93 16.31 16.35 16.35 4,987,000
Jul 26, 2024 16.51 16.78 16.24 16.61 16.61 7,310,500
Jul 25, 2024 15.50 16.69 15.41 16.18 16.18 8,194,100
Jul 24, 2024 16.74 17.18 15.58 15.60 15.60 8,909,500
Jul 23, 2024 16.36 17.10 16.36 16.92 16.92 6,249,200
Jul 22, 2024 16.37 16.54 15.97 16.47 16.47 6,176,500
Jul 19, 2024 16.18 16.42 15.87 16.21 16.21 8,332,400
Jul 18, 2024 17.99 18.36 16.31 16.37 16.37 17,032,900
Jul 17, 2024 17.39 18.33 17.39 18.09 18.09 13,622,900
Jul 16, 2024 17.00 17.82 16.99 17.65 17.65 11,652,300
Jul 15, 2024 17.37 17.52 16.56 16.93 16.93 8,460,600
Jul 12, 2024 16.90 17.35 16.81 17.11 17.11 12,134,400
Jul 11, 2024 15.81 17.10 15.73 16.52 16.52 18,465,400
Jul 10, 2024 15.60 15.62 15.17 15.38 15.38 7,038,000
Jul 9, 2024 16.04 16.19 15.15 15.52 15.52 9,830,100
Jul 8, 2024 15.80 16.53 15.53 16.15 16.15 8,722,600
Jul 5, 2024 15.73 15.94 15.51 15.71 15.71 4,406,000
Jul 3, 2024 16.08 16.10 15.72 15.73 15.73 3,792,000
Jul 2, 2024 15.86 16.14 15.71 16.01 16.01 5,116,200
Jul 1, 2024 16.27 16.35 15.76 15.81 15.81 5,884,600
Jun 28, 2024 16.60 16.66 16.07 16.26 16.26 9,041,000
Jun 27, 2024 16.41 16.76 16.24 16.54 16.54 5,931,200
Jun 26, 2024 15.90 16.69 15.85 16.46 16.46 5,490,800
Jun 25, 2024 16.70 16.70 15.90 16.02 16.02 8,940,400
Jun 24, 2024 15.94 16.85 15.80 16.70 16.70 11,408,400
Jun 21, 2024 15.41 16.05 15.23 15.97 15.97 8,930,200
Jun 20, 2024 15.95 15.99 15.38 15.53 15.53 9,030,300
Jun 18, 2024 16.32 16.58 16.05 16.08 16.08 5,790,300
Jun 17, 2024 16.34 16.55 15.97 16.46 16.46 6,343,400
Jun 14, 2024 16.75 16.75 16.17 16.40 16.40 9,782,600
Jun 13, 2024 17.91 17.93 16.71 16.78 16.78 10,573,900
Jun 12, 2024 18.07 18.56 17.82 17.91 17.91 8,852,800
Jun 11, 2024 17.86 17.91 17.31 17.57 17.57 7,330,700
Jun 10, 2024 17.23 18.00 17.20 17.97 17.97 9,728,100
Jun 7, 2024 17.76 17.82 17.19 17.27 17.27 9,142,800
Jun 6, 2024 17.55 18.13 17.33 18.03 18.03 9,422,200
Jun 5, 2024 18.00 18.00 17.56 17.63 17.63 8,868,500
Jun 4, 2024 17.90 18.21 17.85 17.95 17.95 6,237,800
Jun 3, 2024 18.49 18.53 17.84 18.03 18.03 8,527,100
May 31, 2024 18.19 18.62 18.03 18.27 18.27 11,822,500
May 30, 2024 18.69 18.69 18.13 18.22 18.22 11,896,100
May 29, 2024 18.79 18.92 18.33 18.75 18.75 14,711,300
May 28, 2024 19.39 19.58 18.91 19.08 19.08 13,734,500
May 24, 2024 19.55 19.66 19.31 19.40 19.40 7,440,500
May 23, 2024 20.36 20.37 19.47 19.60 19.60 11,849,000
May 22, 2024 20.50 20.92 20.32 20.45 20.45 8,191,700
May 21, 2024 21.13 21.13 20.50 20.56 20.56 9,084,000
May 20, 2024 21.70 21.75 21.22 21.27 21.27 7,439,500
May 17, 2024 22.16 22.16 21.56 21.67 21.67 9,350,100
May 16, 2024 22.47 22.53 22.04 22.09 22.09 8,320,900
May 15, 2024 23.30 23.40 21.88 22.38 22.38 12,469,300
May 14, 2024 23.07 24.15 23.00 23.03 23.03 10,960,200
May 13, 2024 21.89 23.08 21.60 22.69 22.69 12,250,000
May 10, 2024 24.00 24.44 21.64 21.69 21.69 26,497,400
May 9, 2024 23.75 24.52 23.58 24.16 24.16 16,469,900
May 8, 2024 24.80 24.80 23.95 24.10 24.10 7,643,800
May 7, 2024 25.39 25.59 25.20 25.32 25.32 4,013,800
May 6, 2024 25.04 25.53 25.00 25.49 25.49 4,918,200
May 3, 2024 24.89 25.11 24.40 24.74 24.74 5,753,200
May 2, 2024 24.69 24.86 23.89 24.16 24.16 8,487,900
May 1, 2024 24.18 25.32 24.02 24.55 24.55 5,040,400
Apr 30, 2024 24.66 24.83 24.22 24.27 24.27 5,481,100
Apr 29, 2024 24.42 25.06 24.37 24.99 24.99 6,233,200
Apr 26, 2024 23.62 24.41 23.21 24.13 24.13 6,675,700
Apr 25, 2024 22.80 23.37 22.66 23.32 23.32 5,414,700
Apr 24, 2024 23.36 23.69 23.01 23.57 23.57 5,558,500
Apr 23, 2024 22.91 23.63 22.62 23.10 23.10 7,039,200
Apr 22, 2024 22.98 23.10 22.39 22.89 22.89 6,220,000
Apr 19, 2024 23.10 23.70 22.75 22.89 22.89 5,726,300
Apr 18, 2024 23.59 23.93 23.33 23.43 23.43 4,578,000
Apr 17, 2024 24.02 24.27 23.70 23.72 23.72 4,150,800
Apr 16, 2024 24.09 24.20 23.47 23.94 23.94 6,504,900
Apr 15, 2024 25.27 25.40 24.14 24.43 24.43 7,311,100
Apr 12, 2024 25.84 25.85 25.20 25.31 25.31 7,598,200
Apr 11, 2024 26.18 26.55 25.80 26.05 26.05 4,366,500
Apr 10, 2024 26.32 26.58 25.73 25.92 25.92 6,222,600
Apr 9, 2024 26.56 27.13 26.33 27.08 27.08 5,229,700
Apr 8, 2024 25.60 26.35 25.55 26.21 26.21 5,341,500
Apr 5, 2024 25.12 25.60 24.89 25.36 25.36 5,455,800
Apr 4, 2024 25.99 26.36 25.28 25.32 25.32 6,205,800
Apr 3, 2024 25.99 26.14 25.56 25.76 25.76 5,646,700
Apr 2, 2024 25.90 26.27 25.49 26.25 26.25 7,419,800
Apr 1, 2024 26.70 26.93 25.84 26.61 26.61 6,277,300
Mar 28, 2024 27.15 27.85 26.68 26.70 26.70 5,777,500
Mar 27, 2024 27.05 27.22 25.12 26.99 26.99 11,107,600
Mar 26, 2024 27.63 27.75 26.55 26.70 26.70 7,642,600
Mar 25, 2024 26.94 27.45 26.87 27.20 27.20 4,597,800
Mar 22, 2024 27.29 27.43 26.95 26.99 26.99 5,584,000
Mar 21, 2024 27.61 28.48 27.48 27.57 27.57 9,451,000
Mar 20, 2024 25.98 27.25 25.62 27.15 27.15 8,877,900
Mar 19, 2024 25.80 26.06 25.13 26.00 26.00 6,095,400
Mar 18, 2024 26.07 26.32 25.50 26.07 26.07 6,650,500
Mar 15, 2024 25.81 26.20 25.64 26.09 26.09 8,941,400
Mar 14, 2024 25.98 26.09 25.39 26.00 26.00 9,077,400
Mar 13, 2024 25.83 26.85 25.69 26.18 26.18 12,050,000
Mar 12, 2024 27.02 27.07 25.58 25.98 25.98 16,860,700
Mar 11, 2024 27.01 27.54 26.80 27.10 27.10 6,792,600
Mar 8, 2024 27.63 28.12 26.99 27.06 27.06 7,705,500
Mar 7, 2024 27.15 27.59 26.65 27.34 27.34 6,515,600
Mar 6, 2024 27.30 27.34 26.29 27.06 27.06 10,058,000
Mar 5, 2024 26.55 27.00 26.01 26.89 26.89 12,571,300
Mar 4, 2024 28.51 28.67 26.87 27.01 27.01 14,865,200
Mar 1, 2024 29.39 29.42 28.31 28.91 28.91 10,515,400
Feb 29, 2024 29.41 29.99 28.89 29.32 29.32 11,452,200
Feb 28, 2024 30.26 30.50 29.06 29.29 29.29 16,454,900
Feb 27, 2024 29.01 31.68 27.73 31.02 31.02 46,815,900
Feb 26, 2024 31.57 33.43 31.20 33.04 33.04 27,652,500
Feb 23, 2024 31.01 31.56 30.58 31.26 31.26 7,642,400
Feb 22, 2024 31.54 31.83 30.85 31.02 31.02 8,615,100
Feb 21, 2024 31.20 31.37 30.58 30.83 30.83 7,504,100
Feb 20, 2024 33.27 33.27 31.63 32.02 32.02 8,717,900
Feb 16, 2024 34.30 34.91 33.75 33.90 33.90 7,763,700
Feb 15, 2024 35.07 35.56 34.33 35.02 35.02 7,256,100
Feb 14, 2024 33.63 35.20 33.57 34.91 34.91 8,762,100
Feb 13, 2024 32.27 33.42 31.70 33.11 33.11 13,439,100
Feb 12, 2024 33.45 35.56 33.34 34.10 34.10 15,770,100
Feb 9, 2024 33.86 34.40 33.48 33.82 33.82 7,295,800
Feb 8, 2024 32.50 33.61 32.11 33.41 33.41 7,402,700
Feb 7, 2024 32.32 32.88 31.68 32.52 32.52 5,387,300
Feb 6, 2024 31.77 32.26 31.35 32.05 32.05 7,062,600
Feb 5, 2024 33.19 33.43 31.23 31.46 31.46 9,822,700
Feb 2, 2024 31.48 32.90 30.92 32.84 32.84 7,869,000
Feb 1, 2024 32.51 32.81 31.40 31.97 31.97 9,304,000
Jan 31, 2024 33.04 34.15 32.33 32.40 32.40 7,454,300
Jan 30, 2024 34.19 34.36 33.45 33.51 33.51 7,438,900
Jan 29, 2024 33.07 34.70 32.80 34.60 34.60 7,746,600
Jan 26, 2024 32.93 33.93 32.88 33.11 33.11 7,738,900
Jan 25, 2024 33.23 33.73 32.71 32.88 32.88 7,959,900
Jan 24, 2024 34.95 35.15 33.02 33.03 33.03 8,865,300
Jan 23, 2024 34.74 34.94 33.72 34.28 34.28 7,477,600
Jan 22, 2024 34.00 35.50 33.68 34.22 34.22 10,832,600
Jan 19, 2024 33.14 33.37 32.24 33.14 33.14 9,781,700
Jan 18, 2024 34.96 35.26 32.43 32.87 32.87 13,400,500
Jan 17, 2024 33.13 33.35 32.21 32.98 32.98 11,219,600
Jan 16, 2024 33.79 34.34 32.92 34.10 34.10 9,985,700
Jan 12, 2024 34.48 35.56 34.24 34.59 34.59 12,905,500
Jan 11, 2024 36.64 37.04 34.64 34.82 34.82 18,972,900
Jan 10, 2024 36.08 38.85 35.50 37.13 37.13 23,615,400
Jan 9, 2024 38.59 38.67 35.53 35.87 35.87 30,384,600
Jan 8, 2024 37.51 39.29 37.13 38.98 38.98 12,057,100
Jan 5, 2024 36.46 38.36 36.17 37.78 37.78 11,209,900
Jan 4, 2024 36.87 37.68 36.25 37.05 37.05 9,227,000
Jan 3, 2024 37.88 38.21 36.77 36.93 36.93 12,665,300
Jan 2, 2024 39.98 40.67 38.28 38.79 38.79 12,599,900
Dec 29, 2023 42.34 42.56 40.08 40.89 40.89 10,951,100
Dec 28, 2023 42.30 42.79 41.67 42.68 42.68 6,871,600
Dec 27, 2023 42.65 43.54 41.47 42.73 42.73 11,965,700
Dec 26, 2023 39.99 42.44 39.83 42.14 42.14 13,273,900
Dec 22, 2023 38.50 39.58 37.43 39.21 39.21 11,583,100
Dec 21, 2023 39.50 40.06 38.54 39.71 39.71 10,245,000
Dec 20, 2023 40.82 41.38 38.61 38.67 38.67 11,997,800
Dec 19, 2023 39.83 41.37 39.60 40.94 40.94 13,722,100
Dec 18, 2023 38.82 39.79 38.49 39.31 39.31 11,054,900
Dec 15, 2023 38.53 39.65 37.97 39.36 39.36 18,577,000
Dec 14, 2023 36.40 38.38 36.36 38.28 38.28 21,308,100
Dec 13, 2023 33.35 35.50 33.19 35.39 35.39 15,412,600
Dec 12, 2023 32.48 33.37 31.99 33.19 33.19 9,444,400
Dec 11, 2023 32.23 32.68 31.60 32.40 32.40 6,592,900
Dec 8, 2023 31.73 33.73 31.61 32.70 32.70 13,389,700
Dec 7, 2023 31.45 32.04 31.15 31.90 31.90 7,450,000
Dec 6, 2023 31.93 32.58 31.45 31.50 31.50 9,701,700
Dec 5, 2023 32.27 32.63 30.82 31.26 31.26 11,022,200
Dec 4, 2023 32.00 33.02 31.85 32.63 32.63 11,660,200
Dec 1, 2023 29.35 32.70 29.25 32.52 32.52 17,924,700
Nov 30, 2023 30.68 30.77 29.32 29.51 29.51 9,310,300
Nov 29, 2023 30.25 31.64 29.91 30.36 30.36 17,647,600
Nov 28, 2023 28.01 29.42 27.87 29.37 29.37 7,626,800
Nov 27, 2023 28.60 29.43 27.75 28.13 28.13 14,663,600
Nov 24, 2023 28.50 29.13 28.48 28.85 28.85 3,657,500
Nov 22, 2023 28.88 28.99 27.94 28.59 28.59 7,553,500
Nov 21, 2023 29.05 29.32 28.11 28.42 28.42 8,286,400
Nov 20, 2023 29.32 30.13 28.97 29.44 29.44 7,782,100
Nov 17, 2023 29.02 29.42 28.45 29.20 29.20 7,572,400
Nov 16, 2023 29.86 30.15 28.63 28.90 28.90 10,741,600
Nov 15, 2023 29.30 30.38 28.91 30.19 30.19 14,296,700
Nov 14, 2023 29.30 29.49 27.98 29.18 29.18 18,765,900
Nov 13, 2023 26.42 28.48 26.39 28.16 28.16 25,685,600
Nov 10, 2023 22.40 27.15 22.20 27.01 27.01 51,807,800
Nov 9, 2023 27.00 27.18 25.17 25.24 25.24 25,064,400
Nov 8, 2023 26.99 27.53 25.93 26.06 26.06 13,380,000
Nov 7, 2023 26.07 27.38 25.95 26.80 26.80 10,855,000
Nov 6, 2023 28.37 28.49 25.56 25.81 25.81 13,083,000
Nov 3, 2023 26.58 28.14 26.58 27.64 27.64 11,525,100
Nov 2, 2023 26.23 26.94 26.02 26.05 26.05 9,559,300
Nov 1, 2023 25.29 25.45 24.33 25.08 25.08 6,840,500

Related Tickers