Unity Software Inc (U) Historical Stock Data
23.22 ↓0.35 (-1.48%)
As of April 25, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, U is down -0.15% a day on average. There have been 13 days where Unity Software Inc closed green and 17 days where U closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.36 | 23.57 | ↑$0.21 (0.90%) | 23.01 | 23.69 | 5.55M |
| 2024-04-23 | 22.91 | 23.10 | ↑$0.19 (0.83%) | 22.62 | 23.63 | 7.03M |
| 2024-04-22 | 22.98 | 22.89 | ↓$0.09 (-0.39%) | 22.39 | 23.10 | 6.22M |
| 2024-04-19 | 23.10 | 22.89 | ↓$0.21 (-0.91%) | 22.75 | 23.70 | 5.78M |
| 2024-04-18 | 23.59 | 23.43 | ↓$0.16 (-0.68%) | 23.33 | 23.93 | 4.57M |
| 2024-04-17 | 24.02 | 23.72 | ↓$0.30 (-1.25%) | 23.70 | 24.27 | 4.15M |
| 2024-04-16 | 24.09 | 23.94 | ↓$0.15 (-0.62%) | 23.47 | 24.21 | 6.50M |
| 2024-04-15 | 25.27 | 24.43 | ↓$0.84 (-3.32%) | 24.14 | 25.40 | 7.31M |
| 2024-04-12 | 25.84 | 25.31 | ↓$0.53 (-2.05%) | 25.20 | 25.85 | 7.60M |
| 2024-04-11 | 26.18 | 26.05 | ↓$0.13 (-0.50%) | 25.80 | 26.55 | 4.36M |
| 2024-04-10 | 26.32 | 25.92 | ↓$0.40 (-1.52%) | 25.73 | 26.58 | 6.22M |
| 2024-04-09 | 26.56 | 27.08 | ↑$0.52 (1.96%) | 26.33 | 27.13 | 5.23M |
| 2024-04-08 | 25.60 | 26.21 | ↑$0.61 (2.38%) | 25.55 | 26.35 | 5.34M |
| 2024-04-05 | 25.12 | 25.36 | ↑$0.24 (0.96%) | 24.89 | 25.60 | 5.46M |
| 2024-04-04 | 25.99 | 25.32 | ↓$0.67 (-2.58%) | 25.28 | 26.37 | 6.20M |
| 2024-04-03 | 25.99 | 25.76 | ↓$0.23 (-0.88%) | 25.56 | 26.14 | 5.64M |
| 2024-04-02 | 25.90 | 26.25 | ↑$0.35 (1.35%) | 25.49 | 26.27 | 7.42M |
| 2024-04-01 | 26.70 | 26.61 | ↓$0.09 (-0.34%) | 25.84 | 26.93 | 6.28M |
| 2024-03-28 | 27.15 | 26.70 | ↓$0.45 (-1.66%) | 26.68 | 27.85 | 5.77M |
| 2024-03-27 | 27.05 | 26.99 | ↓$0.06 (-0.22%) | 25.12 | 27.22 | 11.10M |
| 2024-03-26 | 27.63 | 26.70 | ↓$0.93 (-3.37%) | 26.55 | 27.75 | 7.64M |
| 2024-03-25 | 26.94 | 27.20 | ↑$0.26 (0.97%) | 26.87 | 27.45 | 4.60M |
| 2024-03-22 | 27.29 | 26.99 | ↓$0.30 (-1.10%) | 26.95 | 27.44 | 5.60M |
| 2024-03-21 | 27.61 | 27.57 | ↓$0.04 (-0.14%) | 27.48 | 28.48 | 9.45M |
| 2024-03-20 | 25.98 | 27.15 | ↑$1.17 (4.50%) | 25.62 | 27.26 | 8.86M |
| 2024-03-19 | 25.80 | 26.00 | ↑$0.20 (0.78%) | 25.13 | 26.06 | 6.09M |
| 2024-03-18 | 26.07 | 26.07 | ↑$0.00 (0.00%) | 25.50 | 26.32 | 6.64M |
| 2024-03-15 | 25.81 | 26.09 | ↑$0.28 (1.08%) | 25.64 | 26.20 | 8.94M |
| 2024-03-14 | 25.98 | 26.00 | ↑$0.02 (0.08%) | 25.39 | 26.09 | 9.08M |
| 2024-03-13 | 25.83 | 26.18 | ↑$0.35 (1.36%) | 25.69 | 26.85 | 12.04M |
Create an account or log in to view more rows.
$U it's just a matter of time and patience...
$U Momentum is building...
$U LFGGGGGG
$U Not Selling
Hodling for thousands!
$U buy the fear
$U It's happening!
$U bears haha
$U buy and hodl friends. we may be early
but we are not wrong. very soon.
$U News Plz.....
$U has just been halted from trading.