Live Chat

Trade Unity Software U

UnitySoftware live chart

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:002021222324

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Jan 6, 2025 20.9395 -3.82 -15.43% 24.7576 25.7871 20.8396
Dec 30, 2024 24.028 1.44 6.41% 22.5787 26.037 21.5492
Dec 23, 2024 22.8386 0.76 3.48% 22.069 24.3678 21.8791
Dec 16, 2024 22.4588 -1.86 -7.65% 24.3178 25.4673 21.6592
Dec 9, 2024 24.3878 -3.67 -13.08% 28.056 28.3458 24.2279
Dec 2, 2024 27.7161 3.72 15.54% 23.988 28.4758 23.2884
Nov 25, 2024 24.088 -0.45 -1.84% 24.5377 24.8276 22.7686
Nov 18, 2024 23.5482 6.17 35.55% 17.3713 24.008 17.3613
Nov 11, 2024 17.3613 -2.83 -14.01% 20.1899 20.4898 17.2714
Nov 4, 2024 20.4798 0.07 0.34% 20.4098 23.0185 19.8701
Oct 28, 2024 20.7596 0.78 3.95% 19.97 21.2993 19.94
Oct 21, 2024 19.6702 -2.1 -9.65% 21.7691 22.4987 19.4403
Oct 14, 2024 22.059 0.53 2.5% 21.5192 22.8286 20.8096
Oct 7, 2024 21.5492 -0.18 -0.83% 21.7291 22.1789 20.5597
Sep 30, 2024 21.7891 -0.77 -3.42% 22.5587 23.3683 19.99
Sep 23, 2024 22.5487 2.01 9.83% 20.5297 23.3083 20.3198
Sep 16, 2024 20.8896 1.33 6.85% 19.5502 21.1594 19.2204
Sep 9, 2024 19.9 3.63 22.37% 16.2619 20.6897 16.2119
Sep 2, 2024 15.8221 -1.94 -10.92% 17.7611 18.1409 15.6722
Aug 26, 2024 16.3418 -1.51 -8.46% 17.8511 17.971 15.962
Aug 19, 2024 17.8711 1.32 8.03% 16.5417 17.911 16.3718
Aug 12, 2024 16.5217 1.25 8.25% 15.2624 16.6117 14.8826
Aug 5, 2024 15.5522 1.56 11.22% 13.983 16.4618 13.8831
Jul 29, 2024 15.2724 -1.4 -8.4% 16.6717 17.0515 14.4628
Jul 22, 2024 16.5817 0.35 2.21% 16.2219 17.1514 15.4423
Jul 15, 2024 16.1519 -0.98 -5.72% 17.1314 18.3508 15.8521
Jul 8, 2024 17.1514 1.34 8.53% 15.8021 17.3313 15.1424
Jul 1, 2024 15.6622 -0.59 -3.63% 16.2519 16.3118 15.4923
Jun 24, 2024 16.2319 0.31 2.01% 15.912 16.8316 15.8421
Jun 17, 2024 16.002 -0.24 -1.48% 16.2419 16.5617 15.2124
Jun 10, 2024 16.4018 -0.82 -4.76% 17.2214 18.5407 16.1519
Jun 3, 2024 17.2614 -1.09 -5.94% 18.3508 18.3708 17.1814
May 27, 2024 18.2609 -1.09 -5.63% 19.3503 19.5702 18.011
May 20, 2024 19.3803 -2.25 -10.4% 21.6292 21.7191 19.3003
May 13, 2024 21.6792 -0.04 -0.19% 21.7191 24.1279 21.5392
May 6, 2024 21.7291 -3.51 -13.91% 25.2374 25.5672 21.7191
Apr 29, 2024 24.6976 0.18 0.77% 24.5077 25.3073 23.8681
Apr 22, 2024 24.1979 1.22 5.35% 22.9685 24.3878 22.3688
Apr 15, 2024 22.8985 -2.22 -8.84% 25.1174 25.3673 22.7386
Apr 8, 2024 25.2374 -0.4 -1.56% 25.6372 27.1064 25.1874
Apr 1, 2024 25.3273 -1.47 -5.49% 26.7966 26.7966 24.9475
Mar 25, 2024 26.7466 -0.21 -0.78% 26.9565 27.8261 25.0875
Mar 18, 2024 27.0065 1.17 4.56% 25.8271 28.4558 25.1074
Mar 11, 2024 26.017 -1.07 -3.95% 27.0865 27.5162 25.3573
Mar 4, 2024 27.0265 -1.31 -4.63% 28.3358 28.3858 25.987
Feb 26, 2024 28.8856 -2.83 -8.92% 31.7141 33.4033 27.7061
Feb 19, 2024 31.2744 -1.69 -5.13% 32.9635 33.1334 30.5547
Feb 12, 2024 33.893 0.3 0.92% 33.5832 35.5322 31.8841
Feb 5, 2024 33.8231 0.53 1.62% 33.2834 34.3828 31.1944
Jan 29, 2024 32.7936 -0.14 -0.43% 32.9335 34.6727 30.8846
Jan 22, 2024 33.0835 -0.88 -2.59% 33.963 35.4723 32.6837
Jan 15, 2024 33.0435 -0.87 -2.57% 33.913 34.3628 32.2039
Jan 8, 2024 34.5827 -2.89 -7.71% 37.4713 39.2704 34.2829
Jan 1, 2024 37.7711 -2.28 -5.7% 40.05 40.6097 36.2119
Dec 25, 2023 40.8596 0.68 1.71% 40.1699 43.4783 40.01
Dec 18, 2023 39.1304 -0.41 -1.04% 39.5402 41.3593 37.2913
Dec 11, 2023 39.3903 7.12 22.08% 32.2639 39.6102 31.5842
Dec 4, 2023 32.7136 0.62 1.96% 32.084 33.7031 30.7946
Nov 27, 2023 32.5337 3.94 13.81% 28.5857 32.6737 27.7361
Nov 20, 2023 28.8556 -0.4 -1.37% 29.2554 30.1149 27.926
Nov 13, 2023 29.2154 2.75 10.42% 26.4568 30.3548 26.3868
Nov 6, 2023 26.9165 -1.45 -5.11% 28.3658 28.4358 22.4588
Oct 30, 2023 27.5962 1.95 7.64% 25.6372 28.1159 24.3078
Oct 23, 2023 25.5372 -0.45 -1.74% 25.987 27.7761 25.2374
Oct 16, 2023 27.1964 -0.72 -2.58% 27.916 29.3153 26.8866
Oct 9, 2023 27.996 -1.37 -4.67% 29.3653 31.6342 27.956
Oct 2, 2023 30.1749 -1.12 -3.58% 31.2943 31.4942 28.1759
Sep 25, 2023 31.3943 0.31 1.02% 31.0745 31.8541 29.8651
Sep 18, 2023 31.5642 -3.45 -9.85% 35.0125 35.0924 31.5242
Sep 11, 2023 36.2918 -2 -5.23% 38.2908 39.7101 35.2324
Sep 4, 2023 37.6112 1.11 3.06% 36.4917 40.02 36.3818
Aug 28, 2023 37.1314 1.81 5.15% 35.3123 38.1009 34.083
Aug 21, 2023 34.7126 0.37 1.1% 34.3328 35.1724 33.4733
Aug 14, 2023 34.4128 -1.22 -3.43% 35.6322 36.5317 33.0835
Aug 7, 2023 36.5817 -3.44 -8.6% 40.02 40.2199 35.982
Jul 31, 2023 40.0899 -6.33 -13.64% 46.4168 47.0765 39.8801
Jul 24, 2023 45.3373 0.33 0.75% 44.9975 47.1164 42.3288
Jul 17, 2023 44.5277 0.46 1.06% 44.058 49.965 43.6981
Jul 10, 2023 44.2579 4.44 11.17% 39.8101 48.056 38.6107
Jul 3, 2023 40.4098 -2.91 -6.72% 43.3183 44.1879 39.6102
Jun 26, 2023 43.3383 6.07 16.3% 37.2614 45.0275 36.1819
Jun 19, 2023 37.4213 -4.61 -10.97% 42.029 43.7381 36.3818
Jun 12, 2023 42.5287 6.4 17.73% 36.1219 45.0175 35.5322
Jun 5, 2023 36.3018 5.26 16.97% 31.0345 39.4303 30.8846
May 29, 2023 30.9945 2.75 9.76% 28.2359 31.5342 27.916
May 22, 2023 27.6162 -1.47 -5.06% 29.0855 30.3248 26.6167
May 15, 2023 29.1054 -0.18 -0.59% 29.2754 30.4148 27.5462
May 8, 2023 29.6152 2.53 9.37% 27.0765 32.7536 26.7566
May 1, 2023 26.4468 -0.05 -0.19% 26.4967 27.0964 24.6377
Apr 24, 2023 26.9065 -1.54 -5.42% 28.4458 28.7856 26.1269
Apr 17, 2023 28.6057 -0.54 -1.86% 29.1454 30.1349 28.2159
Apr 10, 2023 29.4753 -0.93 -3.06% 30.4048 31.7441 28.8156
Apr 3, 2023 31.1144 -0.95 -2.97% 32.064 32.8636 29.3253
Mar 27, 2023 32.5037 3.63 12.6% 28.8656 32.5137 27.3463
Mar 20, 2023 28.7056 0.57 2.06% 28.1259 30.8746 27.5462
Mar 13, 2023 28.2059 1.11 4.13% 27.0865 29.4853 25.8271
Mar 6, 2023 27.2164 -3.67 -11.88% 30.8846 31.5042 26.3368
Feb 27, 2023 30.8146 0.55 1.84% 30.2549 31.3343 28.6956
Feb 20, 2023 29.5752 -9.23 -23.78% 38.8006 39.4303 28.9855
Feb 13, 2023 39.5702 4.27 12.12% 35.2923 42.9585 34.6527
Feb 6, 2023 35.7321 -0.69 -1.9% 36.4218 42.1489 34.7626
Jan 30, 2023 37.4113 1.85 5.22% 35.5522 41.7991 33.3133
Jan 23, 2023 36.2918 4.99 15.96% 31.2943 36.9615 30.9545
Jan 16, 2023 31.2544 -0.31 -0.99% 31.5642 33.893 28.4858
Jan 9, 2023 31.6042 3.37 11.96% 28.2259 32.8636 27.6862
Jan 2, 2023 27.1164 -2.21 -7.54% 29.3253 29.945 24.6477
Dec 26, 2022 28.5757 1.43 5.3% 27.1364 28.6457 25.8071
Dec 19, 2022 27.6062 -1.2 -4.17% 28.8056 28.9655 25.997
Dec 12, 2022 28.9655 -4.51 -13.47% 33.4733 37.4813 28.4258
Dec 5, 2022 33.903 -8.14 -19.36% 42.039 42.039 32.7736
Nov 28, 2022 40.7596 6.07 17.52% 34.6827 42.1889 34.6727
Nov 21, 2022 35.6222 1.97 5.88% 33.6432 36.4218 31.4343
Nov 14, 2022 34.6527 2.1 6.48% 32.5437 36.7616 31.4942
Nov 7, 2022 32.4838 7.15 28.25% 25.3273 32.7836 21.1894
Oct 31, 2022 25.2474 -4.08 -13.91% 29.3253 31.4043 25.0075
Oct 24, 2022 29.0855 0.75 2.68% 28.3258 31.1444 26.8866
Oct 17, 2022 29.1154 -1.58 -5.15% 30.6946 32.6437 27.5862
Oct 10, 2022 28.9055 -3.65 -11.21% 32.5537 33.2534 28.2859
Oct 3, 2022 32.7336 0.18 0.58% 32.5437 37.0315 31.3643
Sep 26, 2022 31.7341 -1.85 -5.51% 33.5832 34.6827 31.1844
Sep 19, 2022 33.1534 -2.31 -6.52% 35.4623 36.9715 32.3338
Sep 12, 2022 35.5022 -6.31 -15.09% 41.8091 42.4488 35.3823
Sep 5, 2022 41.2794 0.67 1.67% 40.5997 41.3993 37.6012
Aug 29, 2022 40.6896 -2.97 -6.8% 43.6582 46.3768 38.8905
Aug 22, 2022 44.4977 -0.96 -2.12% 45.4573 49.6252 43.6082
Aug 15, 2022 47.5162 -8.01 -14.42% 55.5222 56.8316 46.9765
Aug 8, 2022 58.3908 10.22 21.22% 48.1659 58.5807 47.986
Aug 1, 2022 47.956 11.1 30.13% 36.8516 49.995 35.7421
Jul 25, 2022 37.2714 1.47 4.13% 35.7921 38.3408 33.0035
Jul 18, 2022 36.4418 1.56 4.49% 34.8726 41.4593 33.5832
Jul 11, 2022 33.5632 -11.16 -24.95% 44.7176 44.8276 31.6941
Jul 4, 2022 45.2174 9.11 25.24% 36.1019 46.3468 35.6122
Jun 27, 2022 37.4713 -8.86 -19.12% 46.3268 46.3268 35.982
Jun 20, 2022 46.7566 9.76 26.39% 36.9915 47.0964 36.3118
Jun 13, 2022 35.2224 0.78 2.29% 34.4328 37.1614 31.7541
Jun 6, 2022 36.8716 -6.36 -14.71% 43.2284 47.0565 36.2219
May 30, 2022 41.6991 -0.06 -0.15% 41.7591 44.3478 37.6812
May 23, 2022 41.2794 0.32 0.8% 40.9495 41.6991 34.5027
May 16, 2022 41.1894 2.78 7.26% 38.4008 42.9485 34.8826
May 9, 2022 38.8006 -16.69 -30.07% 55.4822 56.8616 28.9855
May 2, 2022 57.1214 -8.24 -12.61% 65.3573 70.5647 55.5822
Apr 25, 2022 66.3468 -8.62 -11.5% 74.9625 79.7901 65.5672
Apr 18, 2022 75.4623 -13.52 -15.19% 88.9755 92.7536 75.1724
Apr 11, 2022 88.9555 0.49 0.56% 88.4558 96.3218 86.1869
Apr 4, 2022 90.6347 -9.44 -9.43% 100.0699 109.7551 89.5552
Mar 28, 2022 98.7406 3.4 3.57% 95.3323 105.7371 92.9735
Mar 21, 2022 93.8531 -1.95 -2.04% 95.8021 101.3793 91.5042
Mar 14, 2022 96.9515 19.77 25.61% 77.1814 97.7511 72.9635
Mar 7, 2022 78.5707 -13.21 -14.39% 91.7741 92.3838 76.9615
Feb 28, 2022 88.8056 -15.86 -15.15% 104.6576 108.2159 87.956
Feb 21, 2022 103.988 6.42 6.58% 97.5612 104.048 89.965
Feb 14, 2022 98.9505 -8.81 -8.18% 107.7561 114.0529 98.6007
Feb 7, 2022 111.0445 2.14 1.97% 108.8955 119.5402 102.5687
Jan 31, 2022 108.5157 12.55 13.08% 95.962 110.9145 91.8541
Jan 24, 2022 94.8725 -4.54 -4.57% 99.4103 111.6541 90.0749
Jan 17, 2022 106.5567 -8.03 -7.01% 114.5827 120.3298 106.1769
Jan 10, 2022 117.7911 -0.62 -0.53% 118.4108 136.4018 114.6427
Jan 3, 2022 120.1299 -23.5 -16.37% 143.6282 143.6282 113.943
Dec 27, 2021 142.8086 -4.56 -3.1% 147.3663 150.4547 139.3303
Dec 20, 2021 145.3473 12.17 9.14% 133.1734 148.5257 131.3443
Dec 13, 2021 137.861 3.26 2.42% 134.5927 145.6771 127.6262
Dec 6, 2021 139.2603 -3.12 -2.2% 142.3788 157.3013 135.5422
Nov 29, 2021 146.7666 -37.59 -20.39% 184.3478 185.0474 138.5307
Nov 22, 2021 179.0204 -12.92 -6.73% 191.934 195.0224 171.4143
Nov 15, 2021 189.6151 -7.79 -3.95% 197.4013 209.6951 186.9765
Nov 8, 2021 196.5517 42.07 27.24% 154.4727 196.6316 154.4727
Nov 1, 2021 151.6541 -2.75 -1.79% 154.4028 154.8226 142.3388
Oct 25, 2021 151.2543 6.76 4.68% 144.4877 151.874 142.6586
Oct 18, 2021 143.6581 4.1 2.94% 139.5502 149.7051 139.5402
Oct 11, 2021 140.9295 6.98 5.21% 133.943 143.0384 132.8935
Oct 4, 2021 135.8121 11.6 9.34% 124.2079 138.2109 118.1409
Sep 27, 2021 126.0769 -14.17 -10.1% 140.2398 141.7391 123.3383
Sep 20, 2021 142.0789 11.34 8.67% 130.7346 144.4677 124.1779
Sep 13, 2021 136.1719 3.67 2.77% 132.4937 138.3708 128.0859
Sep 6, 2021 134.5927 0.04 0.02% 134.5527 139.1104 130.9745
Aug 30, 2021 133.0235 8.67 6.97% 124.3478 135.4522 122.6187
Aug 23, 2021 123.3483 0.07 0.06% 123.2683 127.0065 118.5807
Aug 16, 2021 122.6387 -4.18 -3.3% 126.8166 128.3358 114.3428
Aug 9, 2021 128.0959 19.93 18.43% 108.1559 128.9055 106.8565
Aug 2, 2021 106.5867 0.02 0.02% 106.5567 110.8745 102.9485
Jul 26, 2021 106.9665 2.54 2.44% 104.4178 111.6042 99.1704
Jul 19, 2021 105.3273 11.62 12.4% 93.7031 105.7971 92.3538
Jul 12, 2021 96.2519 -10.71 -10.01% 106.9565 107.0764 95.3523
Jul 5, 2021 106.1269 0.08 0.08% 106.037 108.2958 98.7606
Jun 28, 2021 105.887 -6.06 -5.42% 111.944 112.6137 104.9475
Jun 21, 2021 109.925 4.92 4.69% 104.9975 115.4023 103.948
Jun 14, 2021 104.5277 4.43 4.43% 100.0899 105.867 94.9525
Jun 7, 2021 99.4003 5.15 5.47% 94.2429 101.3393 94.1829
May 31, 2021 95.0325 0.07 0.08% 94.9525 95.7321 91.954
May 24, 2021 94.2129 0.02 0.02% 94.1929 98.4108 92.9635
May 17, 2021 93.1434 7.28 8.48% 85.8571 94.5927 84.3378
May 10, 2021 87.4063 -0.55 -0.63% 87.956 92.034 75.972
May 3, 2021 89.3453 -11.61 -11.5% 100.9495 101.2593 86.3868
Apr 26, 2021 101.2494 -1.25 -1.22% 102.4987 106.2668 100.4498
Apr 19, 2021 102.2489 2.39 2.4% 99.8501 105.8371 94.5027
Apr 12, 2021 100.5297 3.83 3.96% 96.6916 103.0884 94.0629
Apr 5, 2021 97.0415 -5.61 -5.47% 102.6487 102.8785 96.2519
Mar 29, 2021 100.7096 6.08 6.43% 94.6227 103.6781 90.5047
Mar 22, 2021 95.0425 -6.41 -6.32% 101.4493 102.3688 88.2259
Mar 15, 2021 100.4498 -5.6 -5.28% 106.047 114.023 98.9505

News

Webhose 2025 Jan 11, 00:26

Unity (U) Stock Drops as Strong Payroll Data Fuels Fed Rate Concerns

Unity Software Inc
Webhose 2025 Jan 10, 22:17

Unity Software Inc (U) Stock Price Down 6.93% on Jan 10

Unity Software Inc
Webhose 2025 Jan 10, 07:56

Unity Software Inc. (NYSE:U) Receives Consensus Rating of "Hold" from Analysts

Unity Software Inc
Webhose 2025 Jan 09, 22:18

Is Unity Software Inc. (U) the Best Growth Stock to Buy Now Under $25?

Unity Software Inc
Webhose 2025 Jan 08, 21:09

Why Unity Software (U) Shares Crashed Yesterday

Unity Software Inc
Webhose 2024 Dec 14, 16:06

Unity Software's SWOT analysis: stock faces challenges amid strategic shift By Investing.com

Unity Software Inc

Latest news

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

0.0310

Spread (%)

0.1480 %

Leverage

1:10

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Monday

14:31 - 20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Friday

14:31-20:59

Analysis and statistics

Open

21.8091

Previous Close

22.9285

52 Week High/Low

13.8831 - 35.5322

Market cap

8419355648

Shares Outstanding

402840000

Earnings Date (Next)

0000-00-00

Div Yield

Ex-Dividend Date

Forward annual dividend rate

0

Forward annual dividend yield

0

EPS

-2.05

Learn more about this instrument

Unity Software Unity Software Inc
Unity Software Inc. operates a platform that provides real-time 3D content and experiences. Its platform provides artificial intelligence solutions that support creators in building, running, and growing immersive, real-time 2D and 3D content for mobile phones, tablets, PCs, consoles, and augmented and virtual reality devices. The company also offers Create Solutions, a set of tools and services used to build, ship, and run real-time 2D and 3D content; and Grow Solutions, which allows customers to grow and engage their user base and monetize their content. It serves enterprises, mid-market companies, and government and non-profit institutions; mid-sized, small, and independent businesses; and individuals across various industries. The company offers its solutions directly through its online store, field sales operations, independent distributors, and resellers in North America, Denmark, China, Finland, the United Kingdom, Germany, Israel, Japan, Singapore, South Korea, Spain, and internationally. Unity Software Inc. was founded in 2004 and is headquartered in San Francisco, California.

Related Instruments

Asset
Sell
Buy
Change (%)

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

17.04

17.14

-0.12%

View all instruments
Trustpilot
Live Chat