Unity Software Inc (U) Historical Stock Data

41.32 ↓0.33 (-0.79%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, U is down -1.20% a day on average. There have been 10 days where Unity Software Inc closed green and 20 days where U closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2042.1741.32↓$0.85 (-2.02%)38.4143.358.30M
2022-05-1937.8941.65↑$3.76 (9.92%)37.2142.6811.03M
2022-05-1837.5937.45↓$0.14 (-0.37%)37.0440.7412.10M
2022-05-1736.6338.37↑$1.74 (4.75%)34.9438.629.22M
2022-05-1638.6136.14↓$2.47 (-6.40%)35.9340.009.88M
2022-05-1336.7739.10↑$2.33 (6.34%)36.6540.4915.71M
2022-05-1230.3235.09↑$4.77 (15.73%)29.1037.5528.03M
2022-05-1132.3330.30↓$2.03 (-6.28%)29.3034.7450.68M
2022-05-1051.0048.13↓$2.87 (-5.63%)44.5553.6517.73M
2022-05-0956.4250.38↓$6.04 (-10.71%)49.7957.137.36M
2022-05-0661.2257.34↓$3.88 (-6.34%)55.7562.145.99M
2022-05-0567.5262.02↓$5.50 (-8.15%)60.4767.715.44M
2022-05-0467.4469.41↑$1.97 (2.92%)62.5769.715.63M
2022-05-0368.2167.87↓$0.34 (-0.50%)66.8870.702.58M
2022-05-0266.0068.65↑$2.65 (4.02%)64.1469.024.11M
2022-04-2970.1366.41↓$3.72 (-5.30%)66.1772.103.95M
2022-04-2870.7369.93↓$0.80 (-1.13%)65.6071.416.27M
2022-04-2774.8468.65↓$6.19 (-8.27%)68.5675.696.03M
2022-04-2678.1574.26↓$3.89 (-4.98%)73.0079.053.39M
2022-04-2575.1979.42↑$4.23 (5.63%)74.8879.893.51M
2022-04-2279.0375.70↓$3.33 (-4.21%)75.3180.623.63M
2022-04-2184.8178.70↓$6.11 (-7.20%)78.4587.673.56M
2022-04-2090.6683.77↓$6.89 (-7.60%)83.4091.493.68M
2022-04-1987.2091.64↑$4.44 (5.09%)86.5392.872.03M
2022-04-1888.7087.20↓$1.50 (-1.69%)85.0789.341.94M
2022-04-1494.1389.13↓$5.00 (-5.31%)88.6694.342.57M
2022-04-1390.0094.03↑$4.03 (4.48%)89.3695.462.01M
2022-04-1292.3790.08↓$2.29 (-2.48%)89.8396.562.45M
2022-04-1188.8890.53↑$1.65 (1.86%)86.3692.062.47M
2022-04-0892.6790.69↓$1.98 (-2.14%)90.1193.622.06M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$U this is going to skyrocket tmr!!!

0 Like Report