NYSE - Delayed Quote • USD
Unity Software Inc. (U)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.62 | 24.41 | 23.21 | 24.13 | 24.13 | 6,635,100 |
Apr 25, 2024 | 22.80 | 23.37 | 22.66 | 23.32 | 23.32 | 5,414,700 |
Apr 24, 2024 | 23.36 | 23.69 | 23.01 | 23.57 | 23.57 | 5,558,500 |
Apr 23, 2024 | 22.91 | 23.63 | 22.62 | 23.10 | 23.10 | 7,039,200 |
Apr 22, 2024 | 22.98 | 23.10 | 22.39 | 22.89 | 22.89 | 6,220,000 |
Apr 19, 2024 | 23.10 | 23.70 | 22.75 | 22.89 | 22.89 | 5,726,300 |
Apr 18, 2024 | 23.59 | 23.93 | 23.33 | 23.43 | 23.43 | 4,578,000 |
Apr 17, 2024 | 24.02 | 24.27 | 23.70 | 23.72 | 23.72 | 4,150,800 |
Apr 16, 2024 | 24.09 | 24.20 | 23.47 | 23.94 | 23.94 | 6,504,900 |
Apr 15, 2024 | 25.27 | 25.40 | 24.14 | 24.43 | 24.43 | 7,311,100 |
Apr 12, 2024 | 25.84 | 25.85 | 25.20 | 25.31 | 25.31 | 7,598,200 |
Apr 11, 2024 | 26.18 | 26.55 | 25.80 | 26.05 | 26.05 | 4,366,500 |
Apr 10, 2024 | 26.32 | 26.58 | 25.73 | 25.92 | 25.92 | 6,222,600 |
Apr 9, 2024 | 26.56 | 27.13 | 26.33 | 27.08 | 27.08 | 5,229,700 |
Apr 8, 2024 | 25.60 | 26.35 | 25.55 | 26.21 | 26.21 | 5,341,500 |
Apr 5, 2024 | 25.12 | 25.60 | 24.89 | 25.36 | 25.36 | 5,455,800 |
Apr 4, 2024 | 25.99 | 26.36 | 25.28 | 25.32 | 25.32 | 6,205,800 |
Apr 3, 2024 | 25.99 | 26.14 | 25.56 | 25.76 | 25.76 | 5,646,700 |
Apr 2, 2024 | 25.90 | 26.27 | 25.49 | 26.25 | 26.25 | 7,419,800 |
Apr 1, 2024 | 26.70 | 26.93 | 25.84 | 26.61 | 26.61 | 6,277,300 |
Mar 28, 2024 | 27.15 | 27.85 | 26.68 | 26.70 | 26.70 | 5,777,500 |
Mar 27, 2024 | 27.05 | 27.22 | 25.12 | 26.99 | 26.99 | 11,107,600 |
Mar 26, 2024 | 27.63 | 27.75 | 26.55 | 26.70 | 26.70 | 7,642,600 |
Mar 25, 2024 | 26.94 | 27.45 | 26.87 | 27.20 | 27.20 | 4,597,800 |
Mar 22, 2024 | 27.29 | 27.43 | 26.95 | 26.99 | 26.99 | 5,584,000 |
Mar 21, 2024 | 27.61 | 28.48 | 27.48 | 27.57 | 27.57 | 9,451,000 |
Mar 20, 2024 | 25.98 | 27.25 | 25.62 | 27.15 | 27.15 | 8,877,900 |
Mar 19, 2024 | 25.80 | 26.06 | 25.13 | 26.00 | 26.00 | 6,095,400 |
Mar 18, 2024 | 26.07 | 26.32 | 25.50 | 26.07 | 26.07 | 6,650,500 |
Mar 15, 2024 | 25.81 | 26.20 | 25.64 | 26.09 | 26.09 | 8,941,400 |
Mar 14, 2024 | 25.98 | 26.09 | 25.39 | 26.00 | 26.00 | 9,077,400 |
Mar 13, 2024 | 25.83 | 26.85 | 25.69 | 26.18 | 26.18 | 12,050,000 |
Mar 12, 2024 | 27.02 | 27.07 | 25.58 | 25.98 | 25.98 | 16,860,700 |
Mar 11, 2024 | 27.01 | 27.54 | 26.80 | 27.10 | 27.10 | 6,792,600 |
Mar 8, 2024 | 27.63 | 28.12 | 26.99 | 27.06 | 27.06 | 7,705,500 |
Mar 7, 2024 | 27.15 | 27.59 | 26.65 | 27.34 | 27.34 | 6,515,600 |
Mar 6, 2024 | 27.30 | 27.34 | 26.29 | 27.06 | 27.06 | 10,058,000 |
Mar 5, 2024 | 26.55 | 27.00 | 26.01 | 26.89 | 26.89 | 12,571,300 |
Mar 4, 2024 | 28.51 | 28.67 | 26.87 | 27.01 | 27.01 | 14,865,200 |
Mar 1, 2024 | 29.39 | 29.42 | 28.31 | 28.91 | 28.91 | 10,515,400 |
Feb 29, 2024 | 29.41 | 29.99 | 28.89 | 29.32 | 29.32 | 11,452,200 |
Feb 28, 2024 | 30.26 | 30.50 | 29.06 | 29.29 | 29.29 | 16,454,900 |
Feb 27, 2024 | 29.01 | 31.68 | 27.73 | 31.02 | 31.02 | 46,815,900 |
Feb 26, 2024 | 31.57 | 33.43 | 31.20 | 33.04 | 33.04 | 27,652,500 |
Feb 23, 2024 | 31.01 | 31.56 | 30.58 | 31.26 | 31.26 | 7,642,400 |
Feb 22, 2024 | 31.54 | 31.83 | 30.85 | 31.02 | 31.02 | 8,615,100 |
Feb 21, 2024 | 31.20 | 31.37 | 30.58 | 30.83 | 30.83 | 7,504,100 |
Feb 20, 2024 | 33.27 | 33.27 | 31.63 | 32.02 | 32.02 | 8,717,900 |
Feb 16, 2024 | 34.30 | 34.91 | 33.75 | 33.90 | 33.90 | 7,763,700 |
Feb 15, 2024 | 35.07 | 35.56 | 34.33 | 35.02 | 35.02 | 7,256,100 |
Feb 14, 2024 | 33.63 | 35.20 | 33.57 | 34.91 | 34.91 | 8,762,100 |
Feb 13, 2024 | 32.27 | 33.42 | 31.70 | 33.11 | 33.11 | 13,439,100 |
Feb 12, 2024 | 33.45 | 35.56 | 33.34 | 34.10 | 34.10 | 15,770,100 |
Feb 9, 2024 | 33.86 | 34.40 | 33.48 | 33.82 | 33.82 | 7,295,800 |
Feb 8, 2024 | 32.50 | 33.61 | 32.11 | 33.41 | 33.41 | 7,402,700 |
Feb 7, 2024 | 32.32 | 32.88 | 31.68 | 32.52 | 32.52 | 5,387,300 |
Feb 6, 2024 | 31.77 | 32.26 | 31.35 | 32.05 | 32.05 | 7,062,600 |
Feb 5, 2024 | 33.19 | 33.43 | 31.23 | 31.46 | 31.46 | 9,822,700 |
Feb 2, 2024 | 31.48 | 32.90 | 30.92 | 32.84 | 32.84 | 7,869,000 |
Feb 1, 2024 | 32.51 | 32.81 | 31.40 | 31.97 | 31.97 | 9,304,000 |
Jan 31, 2024 | 33.04 | 34.15 | 32.33 | 32.40 | 32.40 | 7,454,300 |
Jan 30, 2024 | 34.19 | 34.36 | 33.45 | 33.51 | 33.51 | 7,438,900 |
Jan 29, 2024 | 33.07 | 34.70 | 32.80 | 34.60 | 34.60 | 7,746,600 |
Jan 26, 2024 | 32.93 | 33.93 | 32.88 | 33.11 | 33.11 | 7,738,900 |
Jan 25, 2024 | 33.23 | 33.73 | 32.71 | 32.88 | 32.88 | 7,959,900 |
Jan 24, 2024 | 34.95 | 35.15 | 33.02 | 33.03 | 33.03 | 8,865,300 |
Jan 23, 2024 | 34.74 | 34.94 | 33.72 | 34.28 | 34.28 | 7,477,600 |
Jan 22, 2024 | 34.00 | 35.50 | 33.68 | 34.22 | 34.22 | 10,832,600 |
Jan 19, 2024 | 33.14 | 33.37 | 32.24 | 33.14 | 33.14 | 9,781,700 |
Jan 18, 2024 | 34.96 | 35.26 | 32.43 | 32.87 | 32.87 | 13,400,500 |
Jan 17, 2024 | 33.13 | 33.35 | 32.21 | 32.98 | 32.98 | 11,219,600 |
Jan 16, 2024 | 33.79 | 34.34 | 32.92 | 34.10 | 34.10 | 9,985,700 |
Jan 12, 2024 | 34.48 | 35.56 | 34.24 | 34.59 | 34.59 | 12,905,500 |
Jan 11, 2024 | 36.64 | 37.04 | 34.64 | 34.82 | 34.82 | 18,972,900 |
Jan 10, 2024 | 36.08 | 38.85 | 35.50 | 37.13 | 37.13 | 23,615,400 |
Jan 9, 2024 | 38.59 | 38.67 | 35.53 | 35.87 | 35.87 | 30,384,600 |
Jan 8, 2024 | 37.51 | 39.29 | 37.13 | 38.98 | 38.98 | 12,057,100 |
Jan 5, 2024 | 36.46 | 38.36 | 36.17 | 37.78 | 37.78 | 11,209,900 |
Jan 4, 2024 | 36.87 | 37.68 | 36.25 | 37.05 | 37.05 | 9,227,000 |
Jan 3, 2024 | 37.88 | 38.21 | 36.77 | 36.93 | 36.93 | 12,665,300 |
Jan 2, 2024 | 39.98 | 40.67 | 38.28 | 38.79 | 38.79 | 12,599,900 |
Dec 29, 2023 | 42.34 | 42.56 | 40.08 | 40.89 | 40.89 | 10,951,100 |
Dec 28, 2023 | 42.30 | 42.79 | 41.67 | 42.68 | 42.68 | 6,871,600 |
Dec 27, 2023 | 42.65 | 43.54 | 41.47 | 42.73 | 42.73 | 11,965,700 |
Dec 26, 2023 | 39.99 | 42.44 | 39.83 | 42.14 | 42.14 | 13,273,900 |
Dec 22, 2023 | 38.50 | 39.58 | 37.43 | 39.21 | 39.21 | 11,583,100 |
Dec 21, 2023 | 39.50 | 40.06 | 38.54 | 39.71 | 39.71 | 10,245,000 |
Dec 20, 2023 | 40.82 | 41.38 | 38.61 | 38.67 | 38.67 | 11,997,800 |
Dec 19, 2023 | 39.83 | 41.37 | 39.60 | 40.94 | 40.94 | 13,722,100 |
Dec 18, 2023 | 38.82 | 39.79 | 38.49 | 39.31 | 39.31 | 11,054,900 |
Dec 15, 2023 | 38.53 | 39.65 | 37.97 | 39.36 | 39.36 | 18,577,000 |
Dec 14, 2023 | 36.40 | 38.38 | 36.36 | 38.28 | 38.28 | 21,308,100 |
Dec 13, 2023 | 33.35 | 35.50 | 33.19 | 35.39 | 35.39 | 15,412,600 |
Dec 12, 2023 | 32.48 | 33.37 | 31.99 | 33.19 | 33.19 | 9,444,400 |
Dec 11, 2023 | 32.23 | 32.68 | 31.60 | 32.40 | 32.40 | 6,592,900 |
Dec 8, 2023 | 31.73 | 33.73 | 31.61 | 32.70 | 32.70 | 13,389,700 |
Dec 7, 2023 | 31.45 | 32.04 | 31.15 | 31.90 | 31.90 | 7,450,000 |
Dec 6, 2023 | 31.93 | 32.58 | 31.45 | 31.50 | 31.50 | 9,701,700 |
Dec 5, 2023 | 32.27 | 32.63 | 30.82 | 31.26 | 31.26 | 11,022,200 |
Dec 4, 2023 | 32.00 | 33.02 | 31.85 | 32.63 | 32.63 | 11,660,200 |
Dec 1, 2023 | 29.35 | 32.70 | 29.25 | 32.52 | 32.52 | 17,924,700 |
Nov 30, 2023 | 30.68 | 30.77 | 29.32 | 29.51 | 29.51 | 9,310,300 |
Nov 29, 2023 | 30.25 | 31.64 | 29.91 | 30.36 | 30.36 | 17,647,600 |
Nov 28, 2023 | 28.01 | 29.42 | 27.87 | 29.37 | 29.37 | 7,626,800 |
Nov 27, 2023 | 28.60 | 29.43 | 27.75 | 28.13 | 28.13 | 14,663,600 |
Nov 24, 2023 | 28.50 | 29.13 | 28.48 | 28.85 | 28.85 | 3,657,500 |
Nov 22, 2023 | 28.88 | 28.99 | 27.94 | 28.59 | 28.59 | 7,553,500 |
Nov 21, 2023 | 29.05 | 29.32 | 28.11 | 28.42 | 28.42 | 8,286,400 |
Nov 20, 2023 | 29.32 | 30.13 | 28.97 | 29.44 | 29.44 | 7,782,100 |
Nov 17, 2023 | 29.02 | 29.42 | 28.45 | 29.20 | 29.20 | 7,572,400 |
Nov 16, 2023 | 29.86 | 30.15 | 28.63 | 28.90 | 28.90 | 10,741,600 |
Nov 15, 2023 | 29.30 | 30.38 | 28.91 | 30.19 | 30.19 | 14,296,700 |
Nov 14, 2023 | 29.30 | 29.49 | 27.98 | 29.18 | 29.18 | 18,765,900 |
Nov 13, 2023 | 26.42 | 28.48 | 26.39 | 28.16 | 28.16 | 25,685,600 |
Nov 10, 2023 | 22.40 | 27.15 | 22.20 | 27.01 | 27.01 | 51,807,800 |
Nov 9, 2023 | 27.00 | 27.18 | 25.17 | 25.24 | 25.24 | 25,064,400 |
Nov 8, 2023 | 26.99 | 27.53 | 25.93 | 26.06 | 26.06 | 13,380,000 |
Nov 7, 2023 | 26.07 | 27.38 | 25.95 | 26.80 | 26.80 | 10,855,000 |
Nov 6, 2023 | 28.37 | 28.49 | 25.56 | 25.81 | 25.81 | 13,083,000 |
Nov 3, 2023 | 26.58 | 28.14 | 26.58 | 27.64 | 27.64 | 11,525,100 |
Nov 2, 2023 | 26.23 | 26.94 | 26.02 | 26.05 | 26.05 | 9,559,300 |
Nov 1, 2023 | 25.29 | 25.45 | 24.33 | 25.08 | 25.08 | 6,840,500 |
Oct 31, 2023 | 25.24 | 25.67 | 24.84 | 25.37 | 25.37 | 4,720,300 |
Oct 30, 2023 | 25.86 | 25.89 | 24.70 | 25.08 | 25.08 | 7,694,300 |
Oct 27, 2023 | 26.34 | 26.45 | 25.49 | 25.54 | 25.54 | 6,117,300 |
Oct 26, 2023 | 25.62 | 26.08 | 25.28 | 25.90 | 25.90 | 9,604,600 |
Oct 25, 2023 | 26.99 | 27.20 | 25.67 | 25.69 | 25.69 | 8,226,400 |
Oct 24, 2023 | 26.76 | 27.80 | 26.75 | 27.45 | 27.45 | 7,998,200 |
Oct 23, 2023 | 26.00 | 26.90 | 25.61 | 26.36 | 26.36 | 10,460,300 |
Oct 20, 2023 | 27.30 | 27.67 | 26.92 | 27.17 | 27.17 | 7,301,900 |
Oct 19, 2023 | 27.86 | 28.10 | 27.33 | 27.49 | 27.49 | 8,675,600 |
Oct 18, 2023 | 28.80 | 28.93 | 27.38 | 27.50 | 27.50 | 10,241,700 |
Oct 17, 2023 | 27.99 | 29.34 | 27.94 | 28.97 | 28.97 | 9,133,500 |
Oct 16, 2023 | 28.00 | 28.55 | 27.07 | 28.38 | 28.38 | 13,171,000 |
Oct 13, 2023 | 28.75 | 29.00 | 27.97 | 28.03 | 28.03 | 8,597,300 |
Oct 12, 2023 | 30.24 | 30.42 | 28.90 | 29.05 | 29.05 | 10,377,000 |
Oct 11, 2023 | 30.09 | 31.02 | 29.75 | 30.27 | 30.27 | 11,416,700 |
Oct 10, 2023 | 31.04 | 31.66 | 29.73 | 30.02 | 30.02 | 22,716,600 |
Oct 9, 2023 | 29.20 | 29.80 | 28.95 | 29.70 | 29.70 | 7,368,800 |
Oct 6, 2023 | 28.36 | 30.37 | 28.22 | 30.15 | 30.15 | 9,554,600 |
Oct 5, 2023 | 29.26 | 29.37 | 28.43 | 28.74 | 28.74 | 8,116,400 |
Oct 4, 2023 | 29.63 | 29.66 | 28.77 | 29.44 | 29.44 | 7,753,700 |
Oct 3, 2023 | 30.03 | 30.26 | 29.09 | 29.32 | 29.32 | 8,491,400 |
Oct 2, 2023 | 31.50 | 31.53 | 30.41 | 30.54 | 30.54 | 7,453,200 |
Sep 29, 2023 | 31.19 | 31.89 | 31.19 | 31.39 | 31.39 | 8,203,200 |
Sep 28, 2023 | 30.23 | 31.10 | 29.91 | 30.71 | 30.71 | 8,284,600 |
Sep 27, 2023 | 30.90 | 31.00 | 30.26 | 30.56 | 30.56 | 7,386,000 |
Sep 26, 2023 | 30.93 | 31.50 | 30.33 | 30.45 | 30.45 | 9,143,700 |
Sep 25, 2023 | 31.17 | 31.64 | 30.81 | 31.36 | 31.36 | 7,907,900 |
Sep 22, 2023 | 32.02 | 32.62 | 31.56 | 31.61 | 31.61 | 10,205,100 |
Sep 21, 2023 | 32.33 | 32.69 | 31.59 | 31.73 | 31.73 | 12,325,600 |
Sep 20, 2023 | 33.95 | 34.28 | 33.24 | 33.32 | 33.32 | 7,451,800 |
Sep 19, 2023 | 33.37 | 34.48 | 33.12 | 33.96 | 33.96 | 11,216,400 |
Sep 18, 2023 | 35.06 | 35.30 | 32.46 | 33.45 | 33.45 | 31,956,800 |
Sep 15, 2023 | 36.30 | 37.24 | 35.32 | 36.32 | 36.32 | 19,309,000 |
Sep 14, 2023 | 35.51 | 37.47 | 35.26 | 35.71 | 35.71 | 14,786,500 |
Sep 13, 2023 | 38.18 | 38.72 | 35.83 | 36.82 | 36.82 | 18,526,900 |
Sep 12, 2023 | 37.44 | 39.74 | 37.39 | 38.97 | 38.97 | 13,426,700 |
Sep 11, 2023 | 38.25 | 38.69 | 37.50 | 38.02 | 38.02 | 5,922,600 |
Sep 8, 2023 | 38.30 | 39.04 | 37.41 | 37.68 | 37.68 | 6,192,300 |
Sep 7, 2023 | 37.95 | 38.13 | 36.80 | 38.01 | 38.01 | 8,776,900 |
Sep 6, 2023 | 38.40 | 40.05 | 38.29 | 39.29 | 39.29 | 10,384,600 |
Sep 5, 2023 | 36.74 | 38.79 | 36.44 | 38.58 | 38.58 | 9,170,200 |
Sep 1, 2023 | 37.50 | 38.15 | 37.03 | 37.09 | 37.09 | 5,545,300 |
Aug 31, 2023 | 37.17 | 37.60 | 36.62 | 37.07 | 37.07 | 5,881,900 |
Aug 30, 2023 | 36.92 | 37.94 | 36.46 | 37.47 | 37.47 | 7,375,100 |
Aug 29, 2023 | 34.68 | 37.10 | 34.59 | 36.97 | 36.97 | 9,483,400 |
Aug 28, 2023 | 35.45 | 35.63 | 34.10 | 34.69 | 34.69 | 6,723,700 |
Aug 25, 2023 | 33.90 | 34.88 | 33.86 | 34.72 | 34.72 | 5,681,700 |
Aug 24, 2023 | 35.15 | 35.24 | 33.49 | 33.85 | 33.85 | 8,139,000 |
Aug 23, 2023 | 34.11 | 34.99 | 33.97 | 34.63 | 34.63 | 5,442,300 |
Aug 22, 2023 | 35.00 | 35.09 | 33.67 | 34.05 | 34.05 | 7,882,000 |
Aug 21, 2023 | 34.53 | 34.90 | 33.98 | 34.51 | 34.51 | 7,240,400 |
Aug 18, 2023 | 32.96 | 34.71 | 32.90 | 34.41 | 34.41 | 10,377,100 |
Aug 17, 2023 | 34.80 | 34.84 | 33.62 | 33.84 | 33.84 | 8,545,300 |
Aug 16, 2023 | 34.90 | 35.61 | 34.64 | 34.70 | 34.70 | 7,585,500 |
Aug 15, 2023 | 36.20 | 36.32 | 35.06 | 35.32 | 35.32 | 7,983,700 |
Aug 14, 2023 | 35.88 | 36.56 | 35.22 | 36.54 | 36.54 | 7,269,900 |
Aug 11, 2023 | 36.38 | 37.00 | 36.01 | 36.63 | 36.63 | 7,650,400 |
Aug 10, 2023 | 37.81 | 38.53 | 36.71 | 37.09 | 37.09 | 7,749,900 |
Aug 9, 2023 | 38.53 | 38.72 | 37.26 | 37.56 | 37.56 | 9,586,800 |
Aug 8, 2023 | 38.71 | 39.01 | 37.62 | 38.89 | 38.89 | 11,083,400 |
Aug 7, 2023 | 40.02 | 40.25 | 38.79 | 39.95 | 39.95 | 9,012,700 |
Aug 4, 2023 | 41.72 | 42.08 | 39.90 | 40.17 | 40.17 | 10,453,600 |
Aug 3, 2023 | 42.62 | 42.95 | 40.26 | 41.12 | 41.12 | 15,365,400 |
Aug 2, 2023 | 43.65 | 44.03 | 41.08 | 41.45 | 41.45 | 18,842,300 |
Aug 1, 2023 | 45.23 | 45.72 | 44.20 | 45.30 | 45.30 | 7,774,900 |
Jul 31, 2023 | 46.48 | 47.15 | 45.00 | 45.84 | 45.84 | 8,712,200 |
Jul 28, 2023 | 44.32 | 45.58 | 43.90 | 45.39 | 45.39 | 9,074,600 |
Jul 27, 2023 | 45.33 | 47.16 | 42.72 | 43.21 | 43.21 | 16,370,600 |
Jul 26, 2023 | 42.95 | 44.08 | 42.42 | 43.33 | 43.33 | 7,340,500 |
Jul 25, 2023 | 44.03 | 44.74 | 43.10 | 43.20 | 43.20 | 7,209,600 |
Jul 24, 2023 | 44.96 | 45.16 | 42.87 | 43.55 | 43.55 | 10,448,100 |
Jul 21, 2023 | 45.26 | 45.80 | 44.38 | 44.49 | 44.49 | 10,075,500 |
Jul 20, 2023 | 47.04 | 47.60 | 44.17 | 44.44 | 44.44 | 12,804,800 |
Jul 19, 2023 | 48.23 | 50.08 | 47.20 | 48.50 | 48.50 | 15,129,800 |
Jul 18, 2023 | 45.87 | 47.68 | 44.96 | 47.13 | 47.13 | 11,677,000 |
Jul 17, 2023 | 44.86 | 46.49 | 43.74 | 46.08 | 46.08 | 10,218,300 |
Jul 14, 2023 | 47.11 | 48.10 | 44.03 | 44.34 | 44.34 | 16,418,000 |
Jul 13, 2023 | 44.40 | 47.86 | 44.25 | 46.84 | 46.84 | 18,990,800 |
Jul 12, 2023 | 44.70 | 44.78 | 42.30 | 43.69 | 43.69 | 13,924,700 |
Jul 11, 2023 | 40.39 | 44.04 | 40.20 | 43.82 | 43.82 | 17,000,400 |
Jul 10, 2023 | 40.00 | 40.20 | 38.64 | 39.96 | 39.96 | 10,984,800 |
Jul 7, 2023 | 40.68 | 41.42 | 40.35 | 40.46 | 40.46 | 9,000,300 |
Jul 6, 2023 | 40.50 | 40.79 | 39.67 | 40.55 | 40.55 | 10,475,000 |
Jul 5, 2023 | 43.30 | 43.93 | 41.44 | 41.58 | 41.58 | 11,541,400 |
Jul 3, 2023 | 43.50 | 44.22 | 43.13 | 43.46 | 43.46 | 6,843,400 |
Jun 30, 2023 | 44.78 | 45.08 | 43.26 | 43.42 | 43.42 | 11,375,600 |
Jun 29, 2023 | 44.55 | 44.55 | 42.86 | 43.68 | 43.68 | 13,520,400 |
Jun 28, 2023 | 42.70 | 44.48 | 41.89 | 44.12 | 44.12 | 22,007,300 |
Jun 27, 2023 | 38.99 | 42.60 | 38.80 | 42.38 | 42.38 | 33,732,700 |
Jun 26, 2023 | 37.13 | 37.72 | 36.20 | 36.73 | 36.73 | 9,555,400 |
Jun 23, 2023 | 37.01 | 37.78 | 36.45 | 37.47 | 37.47 | 12,663,800 |
Jun 22, 2023 | 37.64 | 38.70 | 37.45 | 37.85 | 37.85 | 11,382,700 |
Jun 21, 2023 | 39.88 | 40.30 | 37.53 | 38.36 | 38.36 | 17,480,900 |
Jun 20, 2023 | 42.00 | 43.79 | 39.35 | 40.01 | 40.01 | 23,543,700 |
Jun 16, 2023 | 42.62 | 45.07 | 41.89 | 42.56 | 42.56 | 32,813,700 |
Jun 15, 2023 | 40.67 | 42.13 | 40.32 | 41.67 | 41.67 | 18,364,200 |
Jun 14, 2023 | 38.76 | 42.35 | 38.25 | 41.04 | 41.04 | 36,951,100 |
Jun 13, 2023 | 36.66 | 39.36 | 36.49 | 38.58 | 38.58 | 28,133,400 |
Jun 12, 2023 | 36.27 | 37.40 | 35.56 | 35.99 | 35.99 | 14,011,700 |
Jun 9, 2023 | 37.35 | 38.10 | 35.82 | 36.30 | 36.30 | 17,544,000 |
Jun 8, 2023 | 34.79 | 36.29 | 34.36 | 36.28 | 36.28 | 13,937,000 |
Jun 7, 2023 | 36.99 | 38.21 | 34.66 | 34.72 | 34.72 | 23,929,400 |
Jun 6, 2023 | 37.57 | 37.68 | 34.52 | 35.84 | 35.84 | 43,561,800 |
Jun 5, 2023 | 31.11 | 39.45 | 30.94 | 36.32 | 36.32 | 49,792,200 |
Jun 2, 2023 | 30.82 | 31.56 | 29.98 | 31.00 | 31.00 | 11,238,400 |
Jun 1, 2023 | 29.21 | 30.28 | 29.01 | 30.12 | 30.12 | 6,337,600 |
May 31, 2023 | 28.44 | 29.83 | 28.26 | 29.72 | 29.72 | 9,232,400 |
May 30, 2023 | 28.26 | 29.49 | 27.96 | 28.72 | 28.72 | 8,645,300 |
May 26, 2023 | 27.07 | 28.39 | 26.99 | 27.65 | 27.65 | 8,273,400 |
May 25, 2023 | 28.86 | 28.86 | 26.67 | 27.07 | 27.07 | 8,212,400 |
May 24, 2023 | 27.81 | 28.42 | 27.66 | 28.34 | 28.34 | 5,546,300 |
May 23, 2023 | 29.59 | 29.76 | 28.06 | 28.31 | 28.31 | 8,529,300 |
May 22, 2023 | 29.32 | 30.35 | 29.12 | 30.16 | 30.16 | 7,030,500 |
May 19, 2023 | 29.95 | 30.05 | 28.86 | 29.10 | 29.10 | 5,689,400 |
May 18, 2023 | 30.08 | 30.44 | 29.70 | 30.25 | 30.25 | 7,531,000 |
May 17, 2023 | 28.29 | 30.14 | 28.27 | 30.08 | 30.08 | 8,746,400 |
May 16, 2023 | 29.62 | 29.62 | 27.57 | 28.15 | 28.15 | 8,980,200 |
May 15, 2023 | 29.33 | 30.17 | 29.08 | 30.00 | 30.00 | 7,159,400 |
May 12, 2023 | 32.34 | 32.34 | 29.21 | 29.65 | 29.65 | 14,223,900 |
May 11, 2023 | 30.27 | 32.78 | 30.00 | 32.46 | 32.46 | 26,315,300 |
May 10, 2023 | 28.99 | 29.08 | 28.21 | 28.74 | 28.74 | 13,394,500 |
May 9, 2023 | 27.92 | 28.52 | 27.70 | 28.28 | 28.28 | 5,617,100 |
May 8, 2023 | 26.90 | 28.65 | 26.78 | 28.35 | 28.35 | 7,622,000 |
May 5, 2023 | 25.22 | 26.63 | 25.15 | 26.46 | 26.46 | 5,632,200 |
May 4, 2023 | 24.88 | 25.42 | 24.66 | 24.82 | 24.82 | 4,267,000 |
May 3, 2023 | 25.43 | 25.99 | 24.68 | 24.99 | 24.99 | 6,798,200 |
May 2, 2023 | 26.50 | 26.70 | 25.19 | 25.31 | 25.31 | 6,748,400 |
May 1, 2023 | 26.84 | 27.12 | 26.50 | 26.80 | 26.80 | 4,154,500 |
Apr 28, 2023 | 26.98 | 27.44 | 26.30 | 26.97 | 26.97 | 4,859,400 |
Apr 27, 2023 | 26.84 | 27.32 | 26.50 | 27.17 | 27.17 | 5,772,100 |
Related Tickers
SNOW Snowflake Inc.
158.13
+3.69%
AI C3.ai, Inc.
22.83
+3.02%
DDOG Datadog, Inc.
131.45
+4.95%
SHOP Shopify Inc.
71.33
+1.11%
ZM Zoom Video Communications, Inc.
62.00
+1.57%
TTD The Trade Desk, Inc.
84.73
+1.67%
MTTR Matterport, Inc.
4.7200
+0.85%
TEAM Atlassian Corporation
179.45
-9.56%
UBER Uber Technologies, Inc.
69.05
-0.38%
FSLY Fastly, Inc.
12.95
+4.44%