1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Unity Software Inc (U)
  7. Historical

U

Unity Software Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Unity Software Inc U NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-17.99 -10.44% 154.3999 19:59:43
Open Price Low Price High Price Close Price Prev Close
173.81 151.0075 176.77 151.68 172.39
more quote information »

U Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week175.02186.60151.0075175.055,938,693-20.62-11.78%
1 Month144.25210.00142.52181.146,478,82110.157.04%
3 Months134.72210.00118.306159.873,985,64919.6814.61%
6 Months95.21210.0092.2089136.493,554,06659.1962.17%
1 Year155.00210.0076.00124.813,639,467-0.6001-0.39%
3 Years75.00210.0065.11121.133,515,49579.40105.87%
5 Years75.00210.0065.11121.133,515,49579.40105.87%

U 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 151.68 -20.71 -12.01% 173.81 176.77 151.0075 9,171,047
Nov 30 2021 172.39 2.06 1.21% 169.25 174.2199 165.96 6,048,636
Nov 29 2021 170.33 -9.56 -5.31% 185.472 186.60 165.07 8,480,434
Nov 26 2021 179.89 -1.92 -1.06% 180.83 181.12 175.21 3,218,172
Nov 24 2021 181.81 5.74 3.26% 175.02 183.13 173.011 6,007,529
Nov 23 2021 176.07 -1.13 -0.64% 174.43 185.20 171.52 5,811,410
Nov 22 2021 177.20 -12.55 -6.61% 193.75 195.35 174.39 8,362,614
Nov 19 2021 189.75 -11.37 -5.65% 198.69 199.5699 188.25 6,564,462
Nov 18 2021 201.12 9.32 4.86% 194.73 210.00 192.995 8,778,742
Nov 17 2021 191.80 -4.21 -2.15% 195.38 198.71 190.06 5,419,233
Nov 16 2021 196.01 -1.54 -0.78% 187.63 198.49 187.02 8,491,874
Nov 15 2021 197.55 0.90 0.46% 198.25 207.00 197.14 7,248,325
Nov 12 2021 196.65 14.52 7.97% 183.00 196.83 180.20 6,197,456
Nov 11 2021 182.13 5.68 3.22% 179.50 189.59 179.40 7,002,198
Nov 10 2021 176.45 4.82 2.81% 160.08 189.15 155.10 14,503,598
Nov 09 2021 171.63 8.53 5.23% 169.20 177.4459 163.084 9,620,190
Nov 08 2021 163.10 11.14 7.33% 154.54 163.46 154.17 6,009,287
Nov 05 2021 151.96 0.30 0.2% 152.25 154.1399 149.87 1,579,095
Nov 04 2021 151.66 4.06 2.75% 150.00 154.30 149.19 2,165,218
Nov 03 2021 147.60 3.72 2.59% 144.25 148.01 142.52 1,589,133
Nov 02 2021 143.88 -4.82 -3.24% 150.40 150.40 143.34 2,226,452
See More Historical Prices »


Your Recent History
NYSE
U
Unity Soft..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.