Unity Software Inc (U) Historical Stock Data
22.51 ↑0.25 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, U is up 0.35% a day on average. There have been 15 days where Unity Software Inc closed green and 15 days where U closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.83 | 22.51 | ↑$0.68 (3.11%) | 21.69 | 23.11 | 12.69M |
| 2024-12-19 | 22.50 | 22.26 | ↓$0.24 (-1.07%) | 21.86 | 23.24 | 8.68M |
| 2024-12-18 | 24.67 | 22.34 | ↓$2.33 (-9.44%) | 22.16 | 24.88 | 9.01M |
| 2024-12-17 | 24.79 | 24.66 | ↓$0.13 (-0.52%) | 23.89 | 24.95 | 8.06M |
| 2024-12-16 | 24.45 | 25.16 | ↑$0.71 (2.90%) | 24.26 | 25.65 | 10.14M |
| 2024-12-13 | 26.00 | 24.44 | ↓$1.56 (-6.00%) | 24.26 | 26.22 | 11.37M |
| 2024-12-12 | 26.11 | 26.12 | ↑$0.01 (0.04%) | 25.50 | 26.85 | 6.58M |
| 2024-12-11 | 26.70 | 26.55 | ↓$0.15 (-0.56%) | 26.07 | 27.42 | 8.17M |
| 2024-12-10 | 27.04 | 26.40 | ↓$0.64 (-2.37%) | 26.06 | 27.84 | 10.99M |
| 2024-12-09 | 27.97 | 27.38 | ↓$0.59 (-2.11%) | 27.07 | 28.37 | 14.27M |
| 2024-12-06 | 28.02 | 27.72 | ↓$0.30 (-1.07%) | 26.92 | 28.67 | 16.22M |
| 2024-12-05 | 26.42 | 27.63 | ↑$1.22 (4.60%) | 25.94 | 28.51 | 26.71M |
| 2024-12-04 | 24.76 | 26.34 | ↑$1.58 (6.38%) | 24.76 | 27.24 | 17.74M |
| 2024-12-03 | 23.77 | 24.45 | ↑$0.68 (2.86%) | 23.73 | 24.65 | 7.10M |
| 2024-12-02 | 23.79 | 24.25 | ↑$0.46 (1.93%) | 23.31 | 24.49 | 10.05M |
| 2024-11-29 | 23.51 | 24.11 | ↑$0.60 (2.55%) | 23.51 | 24.80 | 7.48M |
| 2024-11-27 | 23.75 | 23.47 | ↓$0.28 (-1.18%) | 22.93 | 23.89 | 6.19M |
| 2024-11-26 | 23.31 | 23.36 | ↑$0.05 (0.21%) | 22.79 | 23.77 | 10.87M |
| 2024-11-25 | 24.56 | 24.02 | ↓$0.54 (-2.20%) | 23.67 | 24.85 | 17.08M |
| 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 |
Create an account or log in to view more rows.
$U soon
$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!