Unity Software Inc. Common Stock (NY:U)

24.55 +0.35 (+1.45%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.38 24.56 23.81 24.20 8,581,259 -0.12(-0.49%)
Jun 27, 2025 23.20 24.52 22.93 24.32 15,155,983 +0.92(+3.93%)
Jun 26, 2025 23.17 23.51 22.75 23.40 14,547,304 -0.75(-3.11%)
Jun 25, 2025 24.30 24.62 23.72 24.15 8,158,201 +0.11(+0.46%)
Jun 24, 2025 23.97 24.56 23.60 24.04 8,076,051 +0.74(+3.18%)
Jun 23, 2025 22.87 23.47 22.17 23.30 8,809,199 +0.23(+1.00%)
Jun 20, 2025 24.03 24.20 22.92 23.07 9,182,251 -0.84(-3.51%)
Jun 18, 2025 23.49 24.17 23.37 23.91 7,037,585 +0.36(+1.53%)
Jun 17, 2025 24.10 24.20 23.45 23.55 8,259,725 -0.85(-3.48%)
Jun 16, 2025 24.13 24.56 24.04 24.40 9,300,227 +0.74(+3.13%)
Jun 13, 2025 24.39 24.93 23.65 23.66 11,177,582 -1.32(-5.28%)
Jun 12, 2025 24.00 25.09 23.76 24.98 10,523,912 +0.75(+3.10%)
Jun 11, 2025 25.00 25.14 23.90 24.23 9,192,059 -0.61(-2.46%)
Jun 10, 2025 24.67 25.00 24.14 24.84 10,206,479 +0.15(+0.61%)
Jun 09, 2025 25.47 25.68 24.57 24.69 11,312,231 -0.44(-1.75%)
Jun 06, 2025 25.21 25.94 24.95 25.13 8,897,146 +0.34(+1.37%)
Jun 05, 2025 26.17 26.34 24.12 24.79 17,486,568 -1.27(-4.87%)
Jun 04, 2025 26.50 28.28 24.91 26.06 39,637,936 -0.14(-0.53%)
Jun 03, 2025 26.30 26.62 25.68 26.20 8,784,708 -0.04(-0.15%)
Jun 02, 2025 25.55 26.73 25.48 26.24 17,465,196 +0.16(+0.61%)
May 30, 2025 25.00 27.73 24.81 26.08 46,724,700 +2.31(+9.72%)
May 29, 2025 24.78 24.91 23.32 23.77 13,823,550 -0.77(-3.14%)
May 28, 2025 21.83 25.34 21.82 24.54 39,207,616 +2.73(+12.52%)
May 27, 2025 21.14 21.89 20.63 21.81 10,361,513 +1.06(+5.11%)
May 23, 2025 21.29 21.32 20.73 20.75 9,614,703 -1.11(-5.08%)
May 22, 2025 20.88 22.33 20.66 21.86 9,616,465 +1.05(+5.05%)
May 21, 2025 21.86 22.36 20.45 20.81 9,958,073 -1.42(-6.39%)
May 20, 2025 22.23 22.80 21.71 22.23 7,873,685 -0.01(-0.04%)
May 19, 2025 22.10 22.43 21.37 22.24 14,180,510 -0.57(-2.50%)
May 16, 2025 21.42 23.07 21.35 22.81 13,766,644 +1.59(+7.49%)
May 15, 2025 21.23 21.62 20.78 21.22 7,191,195 -0.32(-1.49%)
May 14, 2025 21.85 22.56 21.47 21.54 7,492,461 -0.41(-1.87%)
May 13, 2025 21.93 22.20 21.32 21.95 10,366,978 +0.11(+0.50%)
May 12, 2025 21.63 22.17 21.22 21.84 12,302,979 +1.28(+6.23%)
May 09, 2025 20.79 21.47 20.44 20.56 7,392,301 -0.09(-0.44%)
May 08, 2025 21.02 21.34 20.30 20.65 15,924,136 -0.01(-0.05%)
May 07, 2025 21.32 22.20 19.81 20.66 23,339,026 -0.66(-3.10%)
May 06, 2025 20.92 21.67 20.79 21.32 8,793,200 -0.15(-0.70%)
May 05, 2025 21.25 21.78 21.13 21.47 7,483,644 +0.03(+0.14%)
May 02, 2025 21.57 21.81 21.32 21.44 6,128,516 +0.25(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.