Unity Software Inc (U)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8794 | 3.99727272727 | 22 | 24.3854 | 21.69 | 8002138 | 23.03032146 | CS |
| 4 | -0.6306 | -2.68226286687 | 23.51 | 28.505 | 21.69 | 10583219 | 25.33701178 | CS |
| 12 | 1.7294 | 8.1768321513 | 21.15 | 28.505 | 17.29 | 10292840 | 22.50348627 | CS |
| 26 | 6.4594 | 39.3386114495 | 16.42 | 28.505 | 13.895 | 11270841 | 19.80248017 | CS |
| 52 | -19.7706 | -46.3554513482 | 42.65 | 43.54 | 13.895 | 10456358 | 23.37969018 | CS |
| 156 | -123.6206 | -84.382662116 | 146.5 | 150.64 | 13.895 | 10006215 | 34.17468671 | CS |
| 260 | -52.1206 | -69.4941333333 | 75 | 210 | 13.895 | 8086537 | 45.95871864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733355600 | 26.34 | 1.89 | 7.73 | 24.85 | 27.24 | 24.76 | 17742253 |
| 1733269200 | 24.45 | 0.2 | 0.82 | 23.77 | 24.65 | 23.73 | 7097795 |
| 1733182800 | 24.25 | 0.14 | 0.58 | 23.79 | 24.49 | 23.31 | 10052419 |
| 1732917840 | 24.11 | 0.64 | 2.73 | 23.51 | 24.8 | 23.51 | 7475561 |
| 1732750800 | 23.47 | 0.11 | 0.47 | 23.65 | 23.89 | 22.93 | 6174642 |
| 1732664400 | 23.36 | -0.66 | -2.75 | 23.39 | 23.77 | 22.79 | 10871269 |
| 1732578000 | 24.02 | 0.49 | 2.08 | 24.5 | 24.85 | 23.67 | 16832639 |
| 1732318800 | 23.53 | 1.07 | 4.76 | 22.42 | 24.0275 | 22.04 | 17343449 |
| 1732232400 | 22.46 | 0.83 | 3.84 | 21.66 | 22.8 | 21.58 | 15557537 |
| 1732146000 | 21.63 | 1.83 | 9.24 | 19.96 | 22.5474 | 19.93 | 24973001 |
| 1732059600 | 19.8 | 1.81 | 10.06 | 17.56 | 19.82 | 17.56 | 15277189 |
| 1731973200 | 17.99 | 0.65 | 3.75 | 17.36 | 18.01 | 17.31 | 10155124 |
| 1731714000 | 17.34 | -1.5 | -7.96 | 18.44 | 18.65 | 17.29 | 17384901 |
| 1731627600 | 18.84 | -0.29 | -1.52 | 19.15 | 19.43 | 18.8 | 7280051 |
| 1731541200 | 19.13 | -0.09 | -0.47 | 19.01 | 19.78 | 18.85 | 10661451 |
| 1731454800 | 19.22 | -0.98 | -4.85 | 19.98 | 20.23 | 19.21 | 10128152 |
| 1731368400 | 20.2 | -0.3 | -1.46 | 20.5 | 20.51 | 19.72 | 16507760 |
| 1731109200 | 20.5 | -1.71 | -7.70 | 22.03 | 23.09 | 20.1 | 24549362 |
| 1731022800 | 22.21 | 0.54 | 2.49 | 22.49 | 22.695 | 21.76 | 16314110 |
| 1730936400 | 21.67 | 0.05 | 0.23 | 22.04 | 22.35 | 21.49 | 10099017 |
| 1730850000 | 21.62 | 1.31 | 6.45 | 20.42 | 21.67 | 20.42 | 6816685 |
| 1730763600 | 20.31 | -0.52 | -2.50 | 20.54 | 20.75 | 19.88 | 4861399 |
| 1730500800 | 20.83 | 0.75 | 3.74 | 20.18 | 21.155 | 20 | 7413935 |
| 1730414400 | 20.08 | -0.62 | -3.00 | 20.63 | 20.9 | 20.06 | 4398382 |
| 1730328000 | 20.7 | -0.03 | -0.14 | 20.59 | 21.32 | 20.44 | 5040355 |
| 1730241600 | 20.73 | 0.21 | 1.02 | 20.08 | 20.85 | 19.96 | 7601997 |
| 1730155200 | 20.52 | 0.8 | 4.06 | 19.94 | 20.6 | 19.84 | 7849510 |
| 1729896000 | 19.72 | -0.69 | -3.38 | 20.53 | 20.54 | 19.455 | 14830335 |
| 1729809600 | 20.41 | 0.16 | 0.79 | 20.6 | 20.97 | 20.34 | 7164836 |
| 1729723200 | 20.25 | -0.96 | -4.53 | 21.07 | 21.27 | 20.14 | 7026486 |
| 1729636800 | 21.21 | -0.66 | -3.02 | 21.61 | 21.78 | 21.1 | 6675658 |
| 1729550400 | 21.87 | -0.24 | -1.09 | 21.83 | 22.53 | 21.5 | 6259842 |
| 1729291200 | 22.11 | 0.84 | 3.95 | 21.5 | 22.14 | 21.3 | 7025464 |
| 1729204800 | 21.27 | -0.52 | -2.39 | 21.67 | 21.79 | 20.82 | 7045927 |
| 1729118400 | 21.79 | -0.16 | -0.73 | 22.24 | 22.49 | 21.6101 | 6810069 |
| 1729032000 | 21.95 | 0.04 | 0.18 | 21.96 | 22.85 | 21.67 | 10754674 |
| 1728945600 | 21.91 | 0.29 | 1.34 | 21.39 | 21.94 | 21.23 | 7976743 |
| 1728686400 | 21.62 | 0.74 | 3.54 | 20.82 | 22.2 | 20.56 | 8490780 |
| 1728600000 | 20.88 | -0.21 | -1.00 | 20.83 | 21.28 | 20.57 | 6177942 |
| 1728513600 | 21.09 | -0.1 | -0.47 | 21.07 | 21.89 | 21.07 | 6423687 |
| 1728427200 | 21.19 | -0.01 | -0.05 | 21.12 | 21.62 | 20.88 | 5668233 |
| 1728340800 | 21.2 | -0.64 | -2.93 | 21.65 | 21.92 | 20.785 | 9060715 |
| 1728081600 | 21.84 | 1.15 | 5.56 | 21.13 | 22.0999 | 20.86 | 11536842 |
| 1727995200 | 20.69 | -0.35 | -1.66 | 20.79 | 21.2481 | 20.01 | 12396421 |
| 1727908800 | 21.04 | -0.55 | -2.55 | 21.38 | 21.94 | 20.84 | 12454712 |
| 1727822400 | 21.59 | -1.03 | -4.55 | 22.65 | 22.79 | 21.2029 | 11221071 |
| 1727736000 | 22.62 | 0.03 | 0.13 | 22.19 | 23.4 | 22.1 | 13073760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
