Register to chat with like-minded investors on our interactive forums.
UNTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 27.60 | 0.72 | 2.68% | 27.17 | 27.60 | 26.746 | 21,236 |
| May 14 2024 | 26.88 | -0.22 | -0.81% | 27.39 | 27.46 | 26.88 | 5,329 |
| May 13 2024 | 27.10 | -0.55 | -1.99% | 27.80 | 27.86 | 27.10 | 5,091 |
| May 10 2024 | 27.65 | -0.20 | -0.72% | 27.94 | 27.94 | 27.62 | 5,054 |
| May 09 2024 | 27.85 | 0.30 | 1.09% | 27.74 | 27.96 | 27.5101 | 8,488 |
| May 08 2024 | 27.55 | 0.45 | 1.66% | 26.81 | 27.55 | 26.66 | 6,829 |
| May 07 2024 | 27.10 | -0.26 | -0.95% | 27.30 | 27.8999 | 26.7901 | 8,382 |
| May 06 2024 | 27.36 | -0.34 | -1.23% | 27.82 | 28.00 | 27.36 | 6,368 |
| May 03 2024 | 27.70 | 0.26 | 0.95% | 27.78 | 27.78 | 27.1421 | 3,612 |
| May 02 2024 | 27.44 | 0.17 | 0.62% | 27.55 | 27.55 | 27.22 | 9,992 |
| May 01 2024 | 27.27 | 0.35 | 1.30% | 27.03 | 27.53 | 26.91 | 28,110 |
| Apr 30 2024 | 26.92 | -0.09 | -0.33% | 26.94 | 26.94 | 26.55 | 14,038 |
| Apr 29 2024 | 27.01 | -0.61 | -2.21% | 27.69 | 27.69 | 26.88 | 2,938 |
| Apr 26 2024 | 27.62 | 0.37 | 1.36% | 27.31 | 27.62 | 27.25 | 4,703 |
| Apr 25 2024 | 27.25 | -0.49 | -1.77% | 27.45 | 27.45 | 26.80 | 12,070 |
| Apr 24 2024 | 27.74 | 0.11 | 0.40% | 27.58 | 27.74 | 27.25 | 9,271 |
| Apr 23 2024 | 27.63 | 0.12 | 0.44% | 27.33 | 27.84 | 27.33 | 7,197 |
| Apr 22 2024 | 27.51 | 0.60 | 2.23% | 26.85 | 27.58 | 26.59 | 13,758 |
| Apr 19 2024 | 26.91 | 0.52 | 1.95% | 26.29 | 26.91 | 26.29 | 8,320 |
| Apr 18 2024 | 26.395 | 0.11 | 0.44% | 26.47 | 26.475 | 26.395 | 11,193 |
| Apr 17 2024 | 26.28 | -0.12 | -0.45% | 26.38 | 26.49 | 26.28 | 25,653 |
| Apr 16 2024 | 26.40 | -0.03 | -0.11% | 26.26 | 26.45 | 26.26 | 5,461 |
| Apr 15 2024 | 26.43 | 0.15 | 0.57% | 26.30 | 26.6975 | 26.20 | 16,085 |
| Apr 12 2024 | 26.28 | 0.28 | 1.08% | 26.19 | 26.6999 | 26.02 | 35,383 |
| Apr 11 2024 | 26.00 | -0.34 | -1.29% | 26.37 | 26.37 | 25.7293 | 7,975 |
| Apr 10 2024 | 26.34 | -0.01 | -0.04% | 26.11 | 26.60 | 25.67 | 21,112 |
| Apr 09 2024 | 26.35 | 0.00 | 0.00% | 26.45 | 26.45 | 26.35 | 4,008 |
| Apr 08 2024 | 26.35 | -0.33 | -1.24% | 26.66 | 27.00 | 26.28 | 6,147 |
| Apr 05 2024 | 26.68 | -0.20 | -0.74% | 26.69 | 26.885 | 26.60 | 4,711 |
| Apr 04 2024 | 26.88 | 0.18 | 0.67% | 26.95 | 26.95 | 26.76 | 5,403 |
| Apr 03 2024 | 26.70 | -0.31 | -1.15% | 26.81 | 27.00 | 26.35 | 9,431 |
| Apr 02 2024 | 27.01 | -0.69 | -2.49% | 27.33 | 28.2899 | 26.81 | 7,748 |
| Apr 01 2024 | 27.70 | 0.10 | 0.36% | 27.47 | 28.10 | 26.785 | 44,431 |
| Mar 28 2024 | 27.60 | -0.25 | -0.90% | 27.80 | 27.845 | 27.36 | 15,933 |
| Mar 27 2024 | 27.85 | 0.47 | 1.72% | 27.61 | 28.265 | 27.25 | 83,547 |
| Mar 26 2024 | 27.38 | -0.10 | -0.36% | 27.48 | 27.54 | 27.03 | 13,825 |
| Mar 25 2024 | 27.48 | -1.20 | -4.18% | 29.00 | 29.00 | 27.48 | 23,789 |
| Mar 22 2024 | 28.68 | -1.02 | -3.43% | 29.70 | 29.70 | 28.68 | 21,779 |
| Mar 21 2024 | 29.70 | 1.90 | 6.83% | 27.75 | 29.83 | 26.85 | 82,254 |
| Mar 20 2024 | 27.80 | 0.77 | 2.85% | 26.87 | 28.18 | 26.78 | 19,649 |
| Mar 19 2024 | 27.03 | -0.29 | -1.06% | 27.35 | 27.82 | 26.95 | 6,623 |
| Mar 18 2024 | 27.32 | -0.70 | -2.50% | 27.93 | 28.11 | 27.32 | 13,387 |
| Mar 15 2024 | 28.02 | 1.22 | 4.55% | 26.41 | 28.02 | 26.41 | 38,948 |
| Mar 14 2024 | 26.80 | -0.89 | -3.21% | 27.51 | 27.91 | 26.12 | 24,048 |
| Mar 13 2024 | 27.69 | 0.39 | 1.43% | 27.36 | 27.815 | 27.20 | 8,721 |
| Mar 12 2024 | 27.30 | -0.36 | -1.30% | 27.71 | 27.76 | 27.30 | 5,953 |
| Mar 11 2024 | 27.66 | -0.09 | -0.32% | 27.83 | 28.15 | 27.24 | 9,648 |
| Mar 08 2024 | 27.75 | 0.12 | 0.43% | 27.78 | 27.95 | 27.5525 | 6,887 |
| Mar 07 2024 | 27.63 | 0.29 | 1.06% | 27.57 | 28.01 | 27.0601 | 12,057 |
| Mar 06 2024 | 27.34 | -0.06 | -0.22% | 27.55 | 27.5686 | 27.0336 | 6,784 |
| Mar 05 2024 | 27.40 | 0.29 | 1.07% | 26.99 | 27.56 | 26.99 | 11,670 |
| Mar 04 2024 | 27.11 | 0.36 | 1.35% | 26.62 | 27.30 | 26.45 | 10,071 |
| Mar 01 2024 | 26.75 | -0.63 | -2.30% | 27.24 | 27.60 | 26.32 | 80,787 |
| Feb 29 2024 | 27.38 | 0.85 | 3.20% | 26.87 | 27.7038 | 26.17 | 12,972 |
| Feb 28 2024 | 26.53 | -1.19 | -4.29% | 27.48 | 27.48 | 26.34 | 13,329 |
| Feb 27 2024 | 27.72 | 0.54 | 1.99% | 27.60 | 28.00 | 27.25 | 11,190 |
| Feb 26 2024 | 27.18 | -0.29 | -1.06% | 27.50 | 28.2086 | 27.18 | 7,029 |
| Feb 23 2024 | 27.47 | 0.07 | 0.26% | 27.65 | 27.91 | 27.44 | 4,741 |
| Feb 22 2024 | 27.40 | -0.16 | -0.58% | 27.63 | 27.98 | 27.40 | 8,374 |
| Feb 21 2024 | 27.56 | 0.49 | 1.81% | 27.02 | 27.63 | 26.56 | 15,683 |
| Feb 20 2024 | 27.07 | -0.19 | -0.70% | 26.90 | 27.64 | 26.90 | 10,991 |
| Feb 16 2024 | 27.26 | -0.79 | -2.82% | 27.90 | 27.90 | 27.26 | 7,626 |
