Unity Software Inc (NY: U )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	22.29	23.40	22.10	22.62	13,076,320	+0.03(+0.13%)
Sep 27, 2024	22.58	23.30	22.27	22.59	11,482,428	+0.25(+1.12%)
Sep 26, 2024	22.59	22.88	21.94	22.34	14,806,795	+0.45(+2.06%)
Sep 25, 2024	22.88	23.15	21.12	21.89	28,224,732	-1.30(-5.61%)
Sep 24, 2024	21.67	23.33	21.20	23.19	29,447,484	+1.82(+8.52%)
Sep 23, 2024	21.03	21.66	20.36	21.37	17,470,584	+0.56(+2.69%)
Sep 20, 2024	20.11	21.18	19.82	20.81	19,519,360	+0.52(+2.56%)
Sep 19, 2024	21.10	21.17	20.13	20.29	13,772,776	+0.07(+0.35%)
Sep 18, 2024	20.58	21.00	19.91	20.22	13,296,441	-0.41(-1.99%)
Sep 17, 2024	20.48	20.76	20.02	20.63	12,699,042	+0.33(+1.63%)
Sep 16, 2024	19.85	21.07	19.23	20.30	22,494,228	+0.39(+1.96%)
Sep 13, 2024	19.59	20.71	19.39	19.91	26,689,000	+1.00(+5.29%)
Sep 12, 2024	17.23	19.55	16.72	18.91	34,037,576	+1.69(+9.81%)
Sep 11, 2024	16.71	17.27	16.23	17.22	11,961,471	+0.47(+2.81%)
Sep 10, 2024	17.31	17.54	16.48	16.75	14,937,679	-0.42(-2.45%)
Sep 09, 2024	16.12	17.30	16.12	17.17	13,955,049	+1.31(+8.26%)
Sep 06, 2024	17.46	17.59	15.69	15.86	14,249,154	-1.23(-7.20%)
Sep 05, 2024	15.89	17.11	15.81	17.09	13,513,185	+1.15(+7.21%)
Sep 04, 2024	16.51	16.84	15.80	15.94	12,046,394	-0.76(-4.55%)
Sep 03, 2024	17.86	18.17	16.62	16.70	22,513,192	+0.33(+2.02%)
Aug 30, 2024	16.85	16.99	15.99	16.37	21,249,398	-0.30(-1.80%)
Aug 29, 2024	16.70	17.32	16.57	16.67	6,548,149	+0.21(+1.28%)
Aug 28, 2024	17.18	17.18	16.14	16.46	7,653,056	-0.80(-4.63%)
Aug 27, 2024	17.56	17.65	17.07	17.26	4,383,469	-0.46(-2.60%)
Aug 26, 2024	18.00	18.06	17.33	17.72	7,122,638	-0.16(-0.89%)
Aug 23, 2024	17.06	17.93	16.97	17.88	9,185,375	+1.01(+5.99%)
Aug 22, 2024	17.34	17.56	16.81	16.87	7,613,005	-0.43(-2.49%)
Aug 21, 2024	17.12	17.37	16.86	17.30	6,809,691	+0.28(+1.65%)
Aug 20, 2024	16.68	17.35	16.66	17.02	7,773,746	+0.30(+1.79%)
Aug 19, 2024	16.67	16.79	16.38	16.72	8,026,592	+0.21(+1.27%)
Aug 16, 2024	16.15	16.54	16.12	16.51	6,101,949	+0.19(+1.16%)
Aug 15, 2024	16.11	16.43	15.93	16.32	8,022,879	+0.50(+3.16%)
Aug 14, 2024	16.16	16.34	15.62	15.82	9,634,781	-0.43(-2.65%)
Aug 13, 2024	15.45	16.63	15.21	16.25	13,338,376	+1.04(+6.84%)
Aug 12, 2024	15.58	15.66	14.89	15.21	16,475,526	-0.33(-2.12%)
Aug 09, 2024	14.80	16.48	14.68	15.54	35,527,864	+1.18(+8.22%)
Aug 08, 2024	14.03	14.56	13.94	14.36	18,202,136	+0.43(+3.09%)
Aug 07, 2024	14.25	14.85	13.89	13.93	11,864,562	-0.32(-2.25%)
Aug 06, 2024	14.70	14.71	14.10	14.25	8,314,888	-0.23(-1.59%)
Aug 05, 2024	13.96	14.88	13.91	14.48	12,397,291	-0.84(-5.48%)
Aug 02, 2024	14.76	15.38	14.48	15.32	12,817,113	-0.03(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.