Unity Software Inc (U)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0268 | -3.95075028857 | 25.99 | 27.63 | 22.66 | 14476694 | 25.42322761 | CS |
| 4 | 3.5732 | 16.7050023375 | 21.39 | 30.88 | 19.0598 | 17376477 | 25.12067361 | CS |
| 12 | -1.7018 | -6.38214888431 | 26.665 | 30.88 | 19.0598 | 11705589 | 24.19956735 | CS |
| 26 | 8.9532 | 55.9225484072 | 16.01 | 30.88 | 15.685 | 12193004 | 22.60196986 | CS |
| 52 | -1.5868 | -5.97664783427 | 26.55 | 30.88 | 13.895 | 10542413 | 21.35931235 | CS |
| 156 | -64.7868 | -72.1858495822 | 89.75 | 109.99 | 13.895 | 10509893 | 31.45083485 | CS |
| 260 | -50.0368 | -66.7157333333 | 75 | 210 | 13.895 | 8257319 | 44.69310103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 24.72 | 1.02 | 4.30 | 23.26 | 25.345 | 22.66 | 15036449 |
| 1741045200 | 23.7 | -1.94 | -7.57 | 25.39 | 25.49 | 23.53 | 12101654 |
| 1740786000 | 25.64 | -0.53 | -2.03 | 25.5 | 26.57 | 25.091 | 13783338 |
| 1740699600 | 26.17 | -0.34 | -1.28 | 26.4 | 26.73 | 25.1 | 16917526 |
| 1740613200 | 26.51 | 0.86 | 3.35 | 25.99 | 27.63 | 25.95 | 14544501 |
| 1740526800 | 25.65 | -1.63 | -5.98 | 26.92 | 27.12 | 24.21 | 28354161 |
| 1740440400 | 27.28 | -1.06 | -3.74 | 27 | 28.1 | 26.32 | 28913879 |
| 1740181200 | 28.34 | 0.34 | 1.21 | 29.33 | 30.88 | 27.82 | 39811831 |
| 1740094800 | 28 | 6.53 | 30.41 | 24.4 | 28 | 24.4 | 64080200 |
| 1740008400 | 21.47 | -0.35 | -1.60 | 21.63 | 22.19 | 21 | 14254334 |
| 1739922000 | 21.82 | 0.31 | 1.44 | 21.7 | 22.05 | 21.24 | 11210053 |
| 1739576400 | 21.51 | 0.77 | 3.71 | 21.01 | 21.58 | 20.96 | 9441918 |
| 1739490000 | 20.74 | 1.3 | 6.69 | 20.63 | 21.11 | 19.942 | 14675142 |
| 1739403600 | 19.44 | -0.06 | -0.31 | 19.27 | 19.53 | 19.0598 | 7383917 |
| 1739317200 | 19.5 | -0.9 | -4.41 | 20.15 | 20.165 | 19.44 | 10602307 |
| 1739230800 | 20.4 | -0.64 | -3.04 | 21.34 | 21.75 | 20.26 | 9622992 |
| 1738971600 | 21.04 | -0.15 | -0.71 | 21.2 | 21.7411 | 20.95 | 5703346 |
| 1738885200 | 21.19 | 0.08 | 0.38 | 20.98 | 21.8 | 20.9101 | 7973101 |
| 1738798800 | 21.11 | -0.36 | -1.68 | 21.39 | 21.5397 | 20.93 | 5860694 |
| 1738712400 | 21.47 | 0.08 | 0.37 | 21.68 | 22.07 | 21.37 | 4190145 |
| 1738626000 | 21.39 | -0.81 | -3.65 | 21.06 | 21.88 | 20.78 | 5989878 |
| 1738366800 | 22.2 | -0.81 | -3.52 | 23.5573 | 23.78 | 21.9613 | 7694111 |
| 1738280400 | 23.01 | 0.07 | 0.31 | 23.02 | 23.2304 | 22.47 | 4574713 |
| 1738194000 | 22.94 | -0.31 | -1.33 | 23.12 | 23.23 | 22.5001 | 4572395 |
| 1738107600 | 23.25 | 1.5 | 6.90 | 22.07 | 23.49 | 21.58 | 9199678 |
| 1738021200 | 21.75 | -0.57 | -2.55 | 21.65 | 22.3 | 21.26 | 5467320 |
| 1737762000 | 22.32 | -0.74 | -3.21 | 23.25 | 23.58 | 22.24 | 9504142 |
| 1737675600 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
| 1737589200 | 23.06 | 0.88 | 3.97 | 22.66 | 23.18 | 22.342 | 6712742 |
| 1737502800 | 22.18 | 0.41 | 1.88 | 21.87 | 22.7 | 21.34 | 6999506 |
| 1737157200 | 21.77 | 0.02 | 0.09 | 22.36 | 22.64 | 21.53 | 7602361 |
| 1737070800 | 21.75 | -0.29 | -1.32 | 21.91 | 22.14 | 21.38 | 6202232 |
| 1736984400 | 22.04 | 0.08 | 0.36 | 22.95 | 23.54 | 21.88 | 9468129 |
| 1736898000 | 21.96 | 0.26 | 1.20 | 21.89 | 22.55 | 21.84 | 7351808 |
| 1736811600 | 21.7 | 0.8 | 3.83 | 20.6 | 21.87 | 20.424 | 10596464 |
| 1736552400 | 20.9 | -2.05 | -8.93 | 21.96 | 22.3376 | 20.89 | 9178263 |
| 1736379600 | 22.95 | -0.13 | -0.56 | 22.57 | 23.54 | 22.16 | 8468131 |
| 1736293200 | 23.08 | -1.86 | -7.46 | 24.97 | 25.2 | 22.96 | 8754180 |
| 1736206800 | 24.94 | 0.85 | 3.53 | 24.55 | 25.8 | 24.535 | 9999966 |
| 1735947600 | 24.09 | -0.42 | -1.71 | 24.45 | 24.9993 | 23.42 | 13995749 |
| 1735861200 | 24.51 | 2.04 | 9.08 | 25.18 | 26.08 | 23.36 | 33248323 |
| 1735688400 | 22.47 | -0.04 | -0.18 | 22.73 | 22.94 | 22.25 | 7437768 |
| 1735602000 | 22.51 | -0.33 | -1.44 | 22.56 | 22.88 | 21.57 | 6663103 |
| 1735342800 | 22.84 | -1.33 | -5.50 | 23.96 | 24.3716 | 22.7 | 7456037 |
| 1735256400 | 24.17 | 1.37 | 6.01 | 22.69 | 24.3854 | 22.5901 | 9887281 |
| 1735077840 | 22.8 | 0.44 | 1.97 | 22.26 | 23.0306 | 21.985 | 3816432 |
| 1734997200 | 22.36 | -0.15 | -0.67 | 22.42 | 22.5 | 21.91 | 5795691 |
| 1734738000 | 22.51 | 0.25 | 1.12 | 21.83 | 23.11 | 21.69 | 12683662 |
| 1734651600 | 22.26 | -0.08 | -0.36 | 22.5 | 23.24 | 21.855 | 8673210 |
| 1734565200 | 22.34 | -2.32 | -9.41 | 24.5 | 24.88 | 22.16 | 9002598 |
| 1734478800 | 24.66 | -0.5 | -1.99 | 24.91 | 24.95 | 23.89 | 8055936 |
| 1734392400 | 25.16 | 0.72 | 2.95 | 24.45 | 25.65 | 24.26 | 10136090 |
| 1734133200 | 24.44 | -1.68 | -6.43 | 26.1 | 26.22 | 24.26 | 11370867 |
| 1734046800 | 26.12 | -0.43 | -1.62 | 26.14 | 26.845 | 25.5 | 6583592 |
| 1733960400 | 26.55 | 0.15 | 0.57 | 26.7 | 27.42 | 26.07 | 8162820 |
| 1733874000 | 26.4 | -0.98 | -3.58 | 27.12 | 27.84 | 26.0637 | 10984173 |
| 1733787600 | 27.38 | -0.34 | -1.23 | 27.97 | 28.365 | 27.065 | 14270951 |
| 1733528400 | 27.72 | 0.09 | 0.33 | 28.01 | 28.67 | 26.92 | 16216805 |
| 1733442000 | 27.63 | 1.29 | 4.90 | 26.58 | 28.505 | 25.94 | 26788363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
