tiprankstipranks
Trending News
More News >
Unity Software (U)
NYSE:U
US Market

Unity Software (U) Historical Prices

Compare
7,608 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 17, 2025
24.10
24.20
23.46
23.55
23.55
-3.48%
8,268,330
0.75
Jun 16, 2025
24.13
24.56
24.04
24.40
24.40
+3.13%
9,300,509
0.85
Jun 13, 2025
24.39
24.93
23.65
23.66
23.66
-5.28%
11,177,560
1.02
Jun 12, 2025
24.00
25.09
23.76
24.98
24.98
+3.10%
10,529,540
0.97
Jun 11, 2025
25.00
25.14
23.90
24.23
24.23
-2.46%
9,196,056
0.84
Jun 10, 2025
24.67
25.00
24.14
24.84
24.84
+0.61%
10,212,280
0.93
Jun 09, 2025
25.47
25.68
24.57
24.69
24.69
-1.75%
11,316,340
1.02
Jun 06, 2025
25.21
25.94
24.95
25.13
25.13
+1.37%
8,897,133
0.80
Jun 05, 2025
26.17
26.34
24.12
24.79
24.79
-4.87%
17,187,400
1.56
Jun 04, 2025
26.50
28.28
24.91
26.06
26.06
-0.53%
39,633,527
3.77
Jun 03, 2025
26.30
26.62
25.68
26.20
26.20
-0.15%
8,787,359
0.83
Jun 02, 2025
25.55
26.73
25.49
26.24
26.24
+0.61%
17,472,160
1.66
May 30, 2025
25.00
27.73
24.81
26.08
26.08
+9.72%
46,642,391
4.66
May 29, 2025
24.78
24.91
23.32
23.77
23.77
-3.14%
13,833,770
1.37
May 28, 2025
21.83
25.34
21.83
24.54
24.54
+12.52%
39,242,000
4.06
May 27, 2025
21.14
21.89
20.63
21.81
21.81
+5.11%
10,365,080
1.04
May 23, 2025
21.29
21.32
20.74
20.75
20.75
-5.08%
9,609,761
0.94
May 22, 2025
20.88
22.33
20.66
21.86
21.86
+5.05%
9,618,433
0.90
May 21, 2025
21.86
22.36
20.45
20.81
20.81
-6.39%
9,999,872
0.86
May 20, 2025
22.23
22.81
21.71
22.23
22.23
-0.04%
7,877,471
0.67
May 19, 2025
22.10
22.43
21.37
22.24
22.24
-2.50%
14,199,240
1.22
May 16, 2025
21.42
23.07
21.35
22.81
22.81
+7.49%
13,766,620
1.19
May 15, 2025
21.23
21.62
20.78
21.22
21.22
-1.49%
7,191,459
0.61
May 14, 2025
21.85
22.56
21.47
21.54
21.54
-1.87%
7,511,672
0.64
May 13, 2025
21.93
22.20
21.32
21.95
21.95
+0.50%
10,372,830
0.89
May 12, 2025
21.63
22.17
21.22
21.84
21.84
+6.23%
12,268,830
1.05
May 09, 2025
20.79
21.47
20.44
20.56
20.56
-0.44%
7,392,292
0.63
May 08, 2025
21.03
21.34
20.30
20.65
20.65
-0.05%
15,927,620
1.38
May 07, 2025
21.32
22.20
19.81
20.66
20.66
-3.10%
23,350,119
2.08
May 06, 2025
20.92
21.67
20.79
21.32
21.32
-0.70%
8,816,219
0.79
May 05, 2025
21.25
21.78
21.13
21.47
21.47
+0.14%
7,489,303
0.67
May 02, 2025
21.57
21.81
21.32
21.44
21.44
+1.18%
6,128,513
0.55
May 01, 2025
21.94
22.10
21.11
21.19
21.19
+0.57%
8,473,783
0.76
Apr 30, 2025
20.50
21.35
20.11
21.07
21.07
-5.56%
7,273,360
0.66
Apr 29, 2025
22.23
22.61
21.98
22.31
22.31
+0.86%
5,208,864
0.47
Apr 28, 2025
22.48
22.69
21.75
22.12
22.12
-1.47%
5,187,098
0.47
Apr 25, 2025
22.25
22.70
21.96
22.45
22.45
+0.63%
6,382,566
0.57
Apr 24, 2025
21.15
22.37
21.02
22.31
22.31
+6.49%
8,313,410
0.74
Apr 23, 2025
21.09
22.08
20.80
20.95
20.95
+3.87%
7,996,589
0.72
Apr 22, 2025
19.64
20.50
19.64
20.17
20.17
+4.78%
7,381,196
0.66
Apr 21, 2025
18.80
19.68
18.78
19.25
19.25
+0.10%
6,134,646
0.55
Apr 17, 2025
19.26
19.29
18.85
19.23
19.23
+1.80%
4,584,188
0.41
Apr 16, 2025
18.43
19.11
18.30
18.89
18.89
+0.37%
6,031,888
0.54
Apr 15, 2025
18.17
18.87
18.17
18.82
18.82
+3.63%
6,044,571
0.54
Apr 14, 2025
19.72
19.92
18.12
18.16
18.16
-5.56%
9,912,301
0.88
Apr 11, 2025
18.90
19.26
18.26
19.23
19.23
+0.79%
5,940,805
0.52
Apr 10, 2025
19.09
19.27
17.97
19.08
19.08
-4.55%
9,175,827
0.81
Apr 09, 2025
16.77
20.37
16.69
19.99
19.99
+19.34%
13,040,810
1.16
Apr 08, 2025
18.12
18.29
16.38
16.75
16.75
-2.90%
12,877,870
1.15
Apr 07, 2025
16.00
18.27
15.33
17.25
17.25
+1.95%
18,499,990
1.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis