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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 42.17 | 41.32 | ↓$0.85 (-2.02%) | 38.41 | 43.35 | 8.30M |
| 2022-05-19 | 37.89 | 41.65 | ↑$3.76 (9.92%) | 37.21 | 42.68 | 11.03M |
| 2022-05-18 | 37.59 | 37.45 | ↓$0.14 (-0.37%) | 37.04 | 40.74 | 12.10M |
| 2022-05-17 | 36.63 | 38.37 | ↑$1.74 (4.75%) | 34.94 | 38.62 | 9.22M |
| 2022-05-16 | 38.61 | 36.14 | ↓$2.47 (-6.40%) | 35.93 | 40.00 | 9.88M |
| 2022-05-13 | 36.77 | 39.10 | ↑$2.33 (6.34%) | 36.65 | 40.49 | 15.71M |
| 2022-05-12 | 30.32 | 35.09 | ↑$4.77 (15.73%) | 29.10 | 37.55 | 28.03M |
| 2022-05-11 | 32.33 | 30.30 | ↓$2.03 (-6.28%) | 29.30 | 34.74 | 50.68M |
| 2022-05-10 | 51.00 | 48.13 | ↓$2.87 (-5.63%) | 44.55 | 53.65 | 17.73M |
| 2022-05-09 | 56.42 | 50.38 | ↓$6.04 (-10.71%) | 49.79 | 57.13 | 7.36M |
| 2022-05-06 | 61.22 | 57.34 | ↓$3.88 (-6.34%) | 55.75 | 62.14 | 5.99M |
| 2022-05-05 | 67.52 | 62.02 | ↓$5.50 (-8.15%) | 60.47 | 67.71 | 5.44M |
| 2022-05-04 | 67.44 | 69.41 | ↑$1.97 (2.92%) | 62.57 | 69.71 | 5.63M |
| 2022-05-03 | 68.21 | 67.87 | ↓$0.34 (-0.50%) | 66.88 | 70.70 | 2.58M |
| 2022-05-02 | 66.00 | 68.65 | ↑$2.65 (4.02%) | 64.14 | 69.02 | 4.11M |
| 2022-04-29 | 70.13 | 66.41 | ↓$3.72 (-5.30%) | 66.17 | 72.10 | 3.95M |
| 2022-04-28 | 70.73 | 69.93 | ↓$0.80 (-1.13%) | 65.60 | 71.41 | 6.27M |
| 2022-04-27 | 74.84 | 68.65 | ↓$6.19 (-8.27%) | 68.56 | 75.69 | 6.03M |
| 2022-04-26 | 78.15 | 74.26 | ↓$3.89 (-4.98%) | 73.00 | 79.05 | 3.39M |
| 2022-04-25 | 75.19 | 79.42 | ↑$4.23 (5.63%) | 74.88 | 79.89 | 3.51M |
| 2022-04-22 | 79.03 | 75.70 | ↓$3.33 (-4.21%) | 75.31 | 80.62 | 3.63M |
| 2022-04-21 | 84.81 | 78.70 | ↓$6.11 (-7.20%) | 78.45 | 87.67 | 3.56M |
| 2022-04-20 | 90.66 | 83.77 | ↓$6.89 (-7.60%) | 83.40 | 91.49 | 3.68M |
| 2022-04-19 | 87.20 | 91.64 | ↑$4.44 (5.09%) | 86.53 | 92.87 | 2.03M |
| 2022-04-18 | 88.70 | 87.20 | ↓$1.50 (-1.69%) | 85.07 | 89.34 | 1.94M |
| 2022-04-14 | 94.13 | 89.13 | ↓$5.00 (-5.31%) | 88.66 | 94.34 | 2.57M |
| 2022-04-13 | 90.00 | 94.03 | ↑$4.03 (4.48%) | 89.36 | 95.46 | 2.01M |
| 2022-04-12 | 92.37 | 90.08 | ↓$2.29 (-2.48%) | 89.83 | 96.56 | 2.45M |
| 2022-04-11 | 88.88 | 90.53 | ↑$1.65 (1.86%) | 86.36 | 92.06 | 2.47M |
| 2022-04-08 | 92.67 | 90.69 | ↓$1.98 (-2.14%) | 90.11 | 93.62 | 2.06M |
Create an account or log in to view more rows.
$U LFFGG
$U has just been halted from trading.
$U has just been halted from trading.
$U Rug pull soon?
$U this is going to skyrocket tmr!!!
$U cup and handle!
$U -
Buy
buy
buy!
$U run it!
$U Bull trap
$U almost go time