Unity Software Inc (U) Historical Stock Data
23.53 ↑1.07 (4.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, U is up 0.37% a day on average. There have been 14 days where Unity Software Inc closed green and 16 days where U closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.42 | 23.53 | ↑$1.11 (4.95%) | 22.04 | 24.03 | 17.35M |
| 2024-11-21 | 21.71 | 22.46 | ↑$0.75 (3.45%) | 21.58 | 22.80 | 15.56M |
| 2024-11-20 | 19.96 | 21.63 | ↑$1.67 (8.37%) | 19.93 | 22.55 | 24.98M |
| 2024-11-19 | 17.57 | 19.80 | ↑$2.23 (12.69%) | 17.57 | 19.82 | 15.29M |
| 2024-11-18 | 17.32 | 17.99 | ↑$0.67 (3.87%) | 17.31 | 18.01 | 10.16M |
| 2024-11-15 | 18.50 | 17.34 | ↓$1.16 (-6.27%) | 17.29 | 18.65 | 17.40M |
| 2024-11-14 | 19.24 | 18.84 | ↓$0.40 (-2.08%) | 18.80 | 19.43 | 7.28M |
| 2024-11-13 | 19.01 | 19.13 | ↑$0.12 (0.63%) | 18.85 | 19.78 | 10.66M |
| 2024-11-12 | 19.98 | 19.22 | ↓$0.76 (-3.80%) | 19.21 | 20.23 | 10.15M |
| 2024-11-11 | 20.50 | 20.20 | ↓$0.30 (-1.46%) | 19.72 | 20.51 | 16.52M |
| 2024-11-08 | 22.29 | 20.50 | ↓$1.79 (-8.03%) | 20.10 | 23.09 | 24.55M |
| 2024-11-07 | 22.49 | 22.21 | ↓$0.28 (-1.24%) | 21.76 | 22.70 | 16.33M |
| 2024-11-06 | 22.04 | 21.67 | ↓$0.37 (-1.68%) | 21.49 | 22.50 | 10.56M |
| 2024-11-05 | 20.50 | 21.62 | ↑$1.12 (5.46%) | 20.44 | 21.67 | 6.82M |
| 2024-11-04 | 20.54 | 20.31 | ↓$0.23 (-1.12%) | 19.88 | 20.75 | 4.86M |
| 2024-11-01 | 20.18 | 20.83 | ↑$0.65 (3.22%) | 20.00 | 21.16 | 7.41M |
| 2024-10-31 | 20.63 | 20.08 | ↓$0.55 (-2.67%) | 20.06 | 20.90 | 4.40M |
| 2024-10-30 | 20.59 | 20.70 | ↑$0.11 (0.53%) | 20.44 | 21.32 | 5.05M |
| 2024-10-29 | 20.09 | 20.73 | ↑$0.64 (3.19%) | 19.96 | 20.85 | 7.60M |
| 2024-10-28 | 20.01 | 20.52 | ↑$0.51 (2.55%) | 19.84 | 20.60 | 7.85M |
| 2024-10-25 | 20.50 | 19.72 | ↓$0.78 (-3.80%) | 19.46 | 20.54 | 14.85M |
| 2024-10-24 | 20.60 | 20.41 | ↓$0.19 (-0.92%) | 20.34 | 20.97 | 7.17M |
| 2024-10-23 | 21.10 | 20.25 | ↓$0.85 (-4.03%) | 20.14 | 21.27 | 7.03M |
| 2024-10-22 | 21.61 | 21.21 | ↓$0.40 (-1.85%) | 21.10 | 21.78 | 6.68M |
| 2024-10-21 | 21.83 | 21.87 | ↑$0.04 (0.18%) | 21.50 | 22.53 | 6.26M |
| 2024-10-18 | 21.50 | 22.11 | ↑$0.61 (2.84%) | 21.30 | 22.14 | 7.03M |
| 2024-10-17 | 21.67 | 21.27 | ↓$0.40 (-1.85%) | 20.82 | 21.79 | 7.05M |
| 2024-10-16 | 22.24 | 21.79 | ↓$0.45 (-2.02%) | 21.61 | 22.49 | 6.81M |
| 2024-10-15 | 21.99 | 21.95 | ↓$0.04 (-0.18%) | 21.67 | 22.85 | 10.76M |
| 2024-10-14 | 21.45 | 21.91 | ↑$0.46 (2.14%) | 21.23 | 21.94 | 7.98M |
Create an account or log in to view more rows.
$U getting this mare ready to run today
$U Tomorrow
$U The best investment you can make is an investment in yourself or another person
$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