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 | 2.0101 | 9.76724975705 | 20.58 | 23.33 | 19.82 | 18691031 | 21.50355282 | CS |
| 4 | 5.4101 | 31.4906868452 | 17.18 | 23.33 | 15.685 | 17244797 | 18.92333537 | CS |
| 12 | 6.5101 | 40.4856965174 | 16.08 | 23.33 | 13.895 | 12431783 | 17.373617 | CS |
| 26 | -4.3499 | -16.1466221232 | 26.94 | 27.85 | 13.895 | 10074367 | 19.03308475 | CS |
| 52 | -8.5999 | -27.5726194293 | 31.19 | 43.54 | 13.895 | 10761199 | 25.61921521 | CS |
| 156 | -118.4099 | -83.9786524823 | 141 | 210 | 13.895 | 9497656 | 40.05544419 | CS |
| 260 | -52.4099 | -69.8798666667 | 75 | 210 | 13.895 | 7953346 | 47.90309835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 23.19 | 1.82 | 8.52 | 21.67 | 23.33 | 21.2 | 29427790 |
| 1727131200 | 21.37 | 0.56 | 2.69 | 21.05 | 21.66 | 20.36 | 17464624 |
| 1726872000 | 20.81 | 0.52 | 2.56 | 20.11 | 21.18 | 19.82 | 19501604 |
| 1726785600 | 20.29 | 0.07 | 0.35 | 20.4 | 20.99 | 20.13 | 13216740 |
| 1726699200 | 20.22 | -0.41 | -1.99 | 20.55 | 21 | 19.9107 | 12907977 |
| 1726612800 | 20.63 | 0.33 | 1.63 | 20.145 | 20.76 | 20.0223 | 12051658 |
| 1726526400 | 20.3 | 0.39 | 1.96 | 19.89 | 21.07 | 19.23 | 21984571 |
| 1726267200 | 19.91 | 1 | 5.29 | 20.4024 | 20.7099 | 19.735 | 23133496 |
| 1726180800 | 18.91 | 1.69 | 9.81 | 17.07 | 19.545 | 16.719999 | 33723615 |
| 1726094400 | 17.22 | 0.47 | 2.81 | 16.76 | 17.27 | 16.23 | 11958901 |
| 1726008000 | 16.75 | -0.42 | -2.45 | 17.162 | 17.21 | 16.48 | 14292752 |
| 1725921600 | 17.17 | 1.31 | 8.26 | 16.11 | 17.3 | 16.11 | 13952916 |
| 1725662400 | 15.86 | -1.23 | -7.20 | 17.27 | 17.35 | 15.685 | 13602774 |
| 1725576000 | 17.09 | 1.15 | 7.21 | 16.01 | 17.11 | 16.01 | 13232139 |
| 1725489600 | 15.94 | -0.76 | -4.55 | 16.51 | 16.845 | 15.8 | 12040218 |
| 1725403200 | 16.7 | 0.33 | 2.02 | 17.98 | 18.08 | 16.62 | 20758832 |
| 1725057600 | 16.37 | -0.3 | -1.80 | 16.85 | 16.99 | 15.99 | 21233631 |
| 1724971200 | 16.67 | 0.21 | 1.28 | 16.69 | 17.315 | 16.57 | 6547955 |
| 1724884800 | 16.46 | -0.8 | -4.63 | 17.18 | 17.18 | 16.135 | 7646052 |
| 1724798400 | 17.26 | -0.46 | -2.60 | 17.48 | 17.65 | 17.0701 | 4383034 |
| 1724712000 | 17.72 | -0.16 | -0.89 | 18 | 18.06 | 17.33 | 7121830 |
| 1724452800 | 17.88 | 1.01 | 5.99 | 17.06 | 17.93 | 16.97 | 9174073 |
| 1724366400 | 16.87 | -0.43 | -2.49 | 17.34 | 17.56 | 16.81 | 7612205 |
| 1724280000 | 17.3 | 0.28 | 1.65 | 17.11 | 17.37 | 16.86 | 6808384 |
| 1724193600 | 17.02 | 0.3 | 1.79 | 16.68 | 17.3498 | 16.66 | 7772100 |
| 1724107200 | 16.719999 | 0.21 | 1.27 | 16.67 | 16.79 | 16.379999 | 8023112 |
| 1723848000 | 16.51 | 0.19 | 1.16 | 16.2699 | 16.54 | 16.155 | 5885553 |
| 1723761600 | 16.32 | 0.5 | 3.16 | 16.11 | 16.43 | 15.93 | 8021693 |
| 1723675200 | 15.82 | -0.43 | -2.65 | 16.12 | 16.34 | 15.62 | 9632872 |
| 1723588800 | 16.25 | 1.04 | 6.84 | 15.48 | 16.629999 | 15.4401 | 13044179 |
| 1723502400 | 15.21 | -0.33 | -2.12 | 15.58 | 15.66 | 14.89 | 16474422 |
| 1723243200 | 15.54 | 1.18 | 8.22 | 14.8 | 16.485 | 14.68 | 35464118 |
| 1723156800 | 14.36 | 0.43 | 3.09 | 14.03 | 14.565 | 13.94 | 18172185 |
| 1723070400 | 13.93 | -0.32 | -2.25 | 14.24 | 14.85 | 13.895 | 11858828 |
| 1722984000 | 14.25 | -0.23 | -1.59 | 14.7 | 14.715 | 14.1 | 8291819 |
| 1722897600 | 14.48 | -0.84 | -5.48 | 14.05 | 14.885 | 13.96 | 11942119 |
| 1722638400 | 15.32 | -0.03 | -0.20 | 14.6 | 15.38 | 14.48 | 12274607 |
| 1722552000 | 15.35 | -1.01 | -6.17 | 16.2 | 16.219999 | 15.15 | 10177273 |
| 1722465600 | 16.36 | 0.19 | 1.18 | 16.309999 | 17.07 | 16.14 | 8825461 |
| 1722379200 | 16.17 | -0.18 | -1.10 | 16.29 | 16.54 | 15.88 | 5921153 |
| 1722292800 | 16.35 | -0.26 | -1.57 | 16.73 | 16.9263 | 16.305 | 4982956 |
| 1722033600 | 16.61 | 0.43 | 2.66 | 16.51 | 16.78 | 16.239999 | 7301962 |
| 1721947200 | 16.18 | 0.58 | 3.72 | 15.49 | 16.69 | 15.49 | 7831759 |
| 1721860800 | 15.6 | -1.32 | -7.80 | 16.81 | 17.18 | 15.58 | 8728562 |
| 1721774400 | 16.92 | 0.51 | 3.11 | 16.399999 | 17.105 | 16.36 | 6233453 |
| 1721688000 | 16.41 | 0.2 | 1.23 | 16.329999 | 16.54 | 15.97 | 4757097 |
| 1721428800 | 16.21 | -0.16 | -0.98 | 15.95 | 16.42 | 15.87 | 7822292 |
| 1721342400 | 16.37 | -1.72 | -9.51 | 17.99 | 18.365 | 16.309999 | 16989179 |
| 1721256000 | 18.09 | 0.44 | 2.49 | 17.8999 | 18.33 | 17.485 | 13033154 |
| 1721169600 | 17.65 | 0.72 | 4.25 | 17.02 | 17.82 | 16.99 | 11628190 |
| 1721083200 | 16.93 | -0.18 | -1.05 | 17.37 | 17.52 | 16.559999 | 8450412 |
| 1720824000 | 17.11 | 0.59 | 3.57 | 16.9 | 17.35 | 16.81 | 12117481 |
| 1720737600 | 16.52 | 1.14 | 7.41 | 15.75 | 17.1 | 15.75 | 18187736 |
| 1720651200 | 15.38 | -0.14 | -0.90 | 15.6 | 15.62 | 15.17 | 7017430 |
| 1720564800 | 15.52 | -0.63 | -3.90 | 16.04 | 16.19 | 15.155 | 9835755 |
| 1720478400 | 16.149999 | 0.44 | 2.80 | 15.8 | 16.5298 | 15.53 | 8707320 |
| 1720219200 | 15.71 | -0.02 | -0.13 | 15.73 | 15.94 | 15.51 | 4391789 |
| 1720040640 | 15.73 | -0.28 | -1.75 | 16.079999 | 16.1 | 15.72 | 3792009 |
| 1719960000 | 16.01 | 0.2 | 1.27 | 15.85 | 16.14 | 15.71 | 5107962 |
| 1719873600 | 15.81 | -0.45 | -2.77 | 16.27 | 16.35 | 15.755 | 5873120 |
| 1719614400 | 16.26 | -0.28 | -1.69 | 16.57 | 16.66 | 16.07 | 9038154 |
| 1719528000 | 16.54 | 0.08 | 0.49 | 16.42 | 16.765 | 16.239999 | 5911200 |
| 1719441600 | 16.46 | 0.44 | 2.75 | 15.92 | 16.69 | 15.85 | 5483582 |
| 1719355200 | 16.02 | -0.68 | -4.07 | 16.719999 | 16.719999 | 15.9 | 8926703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
