UNTY(UNTY)
UNTY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $59.24 | $60.53 | $59.04 | $59.51 | 55,099 |
| 8/7/2026 | $59.68 | $59.70 | $59.04 | $59.66 | 59,100 |
| 8/6/2026 | $60.41 | $60.55 | $59.92 | $60.10 | 75,931 |
| 8/5/2026 | $60.48 | $60.59 | $59.81 | $59.83 | 56,400 |
| 8/4/2026 | $59.29 | $60.34 | $59.13 | $60.03 | 63,039 |
| 8/3/2026 | $59.37 | $60.24 | $58.96 | $59.15 | 58,532 |
| 7/31/2026 | $58.78 | $59.50 | $58.34 | $58.89 | 53,801 |
| 7/30/2026 | $59.05 | $59.43 | $58.01 | $58.67 | 54,900 |
| 7/29/2026 | $58.87 | $59.50 | $58.31 | $58.79 | 68,504 |
| 7/28/2026 | $58.53 | $60.21 | $58.30 | $59.02 | 63,911 |
| 7/27/2026 | $58.81 | $60.00 | $57.79 | $58.11 | 53,700 |
| 7/24/2026 | $57.11 | $58.77 | $57.11 | $58.05 | 72,706 |
| 7/23/2026 | $56.64 | $57.48 | $56.40 | $56.87 | 62,400 |
| 7/22/2026 | $57.43 | $57.75 | $56.60 | $57.40 | 125,300 |
| 7/21/2026 | $57.00 | $57.52 | $56.58 | $57.24 | 53,700 |
| 7/20/2026 | $57.52 | $57.94 | $56.09 | $57.11 | 66,150 |
| 7/17/2026 | $59.26 | $59.26 | $56.99 | $57.25 | 53,700 |
| 7/16/2026 | $56.62 | $60.11 | $56.12 | $59.26 | 88,843 |
| 7/15/2026 | $56.14 | $57.31 | $55.95 | $56.62 | 54,200 |
| 7/14/2026 | $56.75 | $57.00 | $54.57 | $55.54 | 155,510 |
| 7/13/2026 | $56.85 | $57.51 | $56.69 | $57.35 | 51,316 |
| 7/10/2026 | $56.09 | $56.88 | $55.62 | $56.67 | 48,500 |
| 7/9/2026 | $55.41 | $56.71 | $55.00 | $56.32 | 43,836 |
| 7/8/2026 | $55.96 | $56.26 | $52.64 | $55.34 | 85,440 |
| 7/7/2026 | $57.74 | $58.36 | $56.42 | $56.57 | 63,000 |
| 7/6/2026 | $57.67 | $58.43 | $56.90 | $57.27 | 71,107 |
| 7/2/2026 | $59.44 | $60.02 | $57.90 | $58.12 | 49,200 |
| 7/1/2026 | $59.02 | $59.82 | $58.44 | $59.20 | 49,036 |
| 6/30/2026 | $58.44 | $58.84 | $57.57 | $58.69 | 33,608 |
| 6/29/2026 | $59.48 | $59.73 | $58.34 | $58.70 | 59,600 |
| 6/26/2026 | $58.39 | $60.86 | $58.07 | $59.54 | 226,237 |
| 6/25/2026 | $58.07 | $58.40 | $57.71 | $57.94 | 41,600 |
| 6/24/2026 | $56.51 | $58.29 | $56.24 | $58.14 | 58,700 |
| 6/23/2026 | $55.59 | $56.92 | $55.56 | $56.55 | 41,829 |
| 6/22/2026 | $55.29 | $55.90 | $55.20 | $55.45 | 35,347 |
| 6/18/2026 | $55.52 | $55.76 | $54.81 | $55.43 | 67,649 |
| 6/17/2026 | $55.46 | $56.09 | $54.13 | $54.86 | 39,000 |
| 6/16/2026 | $55.80 | $56.23 | $55.11 | $55.55 | 46,200 |
| 6/15/2026 | $56.94 | $57.82 | $55.18 | $55.38 | 46,106 |
| 6/12/2026 | $55.78 | $56.76 | $55.70 | $56.63 | 105,236 |
| 6/11/2026 | $56.10 | $56.90 | $55.07 | $55.45 | 81,712 |
| 6/10/2026 | $56.29 | $57.00 | $55.61 | $56.12 | 79,002 |
| 6/9/2026 | $55.16 | $56.40 | $55.15 | $56.10 | 139,900 |
| 6/8/2026 | $55.27 | $55.76 | $54.66 | $54.71 | 71,148 |
| 6/5/2026 | $53.62 | $55.68 | $53.34 | $55.17 | 91,000 |
| 6/4/2026 | $52.98 | $55.00 | $52.98 | $53.72 | 128,700 |
| 6/3/2026 | $54.37 | $54.37 | $52.71 | $52.76 | 66,200 |
| 6/2/2026 | $54.26 | $55.00 | $53.52 | $54.73 | 59,100 |
| 6/1/2026 | $55.46 | $55.46 | $53.76 | $54.59 | 51,618 |
| 5/29/2026 | $55.94 | $56.17 | $55.46 | $55.86 | 54,433 |
| 5/28/2026 | $55.96 | $56.90 | $55.37 | $56.25 | 27,601 |
| 5/27/2026 | $55.94 | $56.40 | $55.12 | $55.42 | 37,820 |
| 5/26/2026 | $54.92 | $55.87 | $54.92 | $55.65 | 29,406 |
| 5/22/2026 | $55.37 | $55.89 | $54.57 | $54.58 | 24,514 |
| 5/21/2026 | $54.29 | $55.30 | $52.87 | $55.30 | 46,542 |
| 5/20/2026 | $53.09 | $54.41 | $52.15 | $54.41 | 37,100 |
| 5/19/2026 | $52.90 | $53.78 | $52.54 | $53.05 | 33,100 |
| 5/18/2026 | $52.55 | $53.45 | $52.55 | $53.07 | 22,138 |
| 5/15/2026 | $52.82 | $53.18 | $52.40 | $52.43 | 53,432 |
| 5/14/2026 | $52.27 | $53.01 | $52.27 | $52.56 | 19,827 |
| 5/13/2026 | $51.91 | $52.33 | $51.80 | $52.06 | 33,600 |
| 5/12/2026 | $52.79 | $52.79 | $51.82 | $52.20 | 42,648 |