UNTY | Unity Bancorp | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Unity Bancorp (UNTY)

NASDAQ

$60.19+$0.06 (+0.10%)

Price as of Sep 11, 2026 7:30 PM EDT

$593.4M
Market Cap
17.27%
1-Year Change
Banks - Regional
Industry

1 Month
-0.64%

Low Price$57.63

High Price$61.64
3 Months
+8.75%

Low Price$54.70

High Price$61.64
1 Year
+17.27%

Low Price$44.64

High Price$61.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	59.82	61.23	59.47	60.13	+1.76%	56,048
09/10/2026	58.77	59.22	58.26	59.09	+0.54%	49,888
09/09/2026	58.39	59.21	58.39	58.77	-0.34%	41,346
09/08/2026	59.65	60.12	58.82	58.97	-1.65%	62,746
09/04/2026	59.00	60.07	59.00	59.96	+1.78%	35,810
09/03/2026	59.06	59.85	58.85	58.91	+0.49%	47,218
09/03/2026	$0.17 Dividend
09/02/2026	57.76	59.22	57.76	58.62	+1.71%	51,524
09/01/2026	57.86	58.23	57.19	57.63	-0.40%	44,714
08/31/2026	58.51	58.63	57.66	57.86	-1.28%	38,666
08/28/2026	58.21	58.93	58.15	58.61	+0.82%	44,651
08/27/2026	57.88	58.70	57.53	58.13	-0.05%	58,246
08/26/2026	58.35	58.81	58.03	58.16	-0.49%	49,912
08/25/2026	59.07	59.15	58.20	58.45	-1.21%	36,921
08/24/2026	59.47	60.17	58.94	59.17	-0.17%	54,151
08/21/2026	59.81	60.35	58.84	59.27	+0.56%	75,238
08/20/2026	58.59	60.09	58.03	58.94	0.00%	74,624
08/19/2026	60.35	60.35	58.68	58.94	-1.76%	35,331
08/18/2026	60.86	61.14	59.98	60.00	-1.15%	46,135
08/17/2026	61.36	61.54	60.51	60.69	-1.54%	52,704
08/14/2026	61.55	62.32	60.92	61.64	+0.15%	49,870
08/13/2026	61.71	62.08	61.15	61.55	+0.21%	56,562
08/12/2026	60.69	61.55	60.47	61.42	+1.50%	54,457
08/11/2026	59.28	60.54	59.28	60.51	+1.98%	51,583
08/10/2026	59.07	60.35	58.87	59.34	-0.25%	55,093
08/07/2026	59.51	59.52	58.86	59.49	-0.73%	59,092
08/06/2026	60.24	60.37	59.75	59.93	+0.45%	75,931
08/05/2026	60.31	60.41	59.64	59.66	-0.33%	56,381
08/04/2026	59.12	60.17	58.95	59.86	+1.49%	63,039
08/03/2026	59.20	60.07	58.79	58.98	+0.44%	58,532
07/31/2026	58.61	59.33	58.17	58.72	+0.37%	53,801
07/30/2026	58.88	59.25	57.84	58.50	-0.20%	54,889
07/29/2026	58.70	59.33	58.14	58.62	-0.39%	65,022
07/28/2026	58.36	60.04	58.13	58.85	+1.57%	63,902
07/27/2026	58.64	59.83	57.62	57.94	+0.11%	53,675
07/24/2026	56.94	58.60	56.94	57.88	+2.07%	72,706
07/23/2026	56.48	57.31	56.24	56.71	-0.92%	62,352
07/22/2026	57.26	57.58	56.44	57.23	+0.28%	125,298
07/21/2026	56.84	57.35	56.42	57.07	+0.23%	53,689
07/20/2026	57.35	57.77	55.93	56.94	-0.24%	66,150
07/17/2026	59.09	59.09	56.83	57.08	-3.39%	53,656
07/16/2026	56.46	59.94	55.96	59.09	+4.67%	88,843
07/15/2026	55.98	57.14	55.79	56.45	+1.94%	54,472
07/14/2026	56.59	56.84	54.44	55.38	-3.16%	153,666
07/14/2026	$1.42 Earnings
07/13/2026	56.69	57.34	56.53	57.18	+1.20%	51,316
07/10/2026	55.93	56.71	55.46	56.51	+0.62%	48,495
07/09/2026	55.25	56.55	54.84	56.16	+1.77%	43,836
07/08/2026	55.80	56.10	52.49	55.18	-2.17%	85,440
07/07/2026	57.57	58.19	56.26	56.41	-1.22%	62,970
07/06/2026	57.50	58.26	56.74	57.10	-1.46%	71,107
07/02/2026	59.27	59.84	57.73	57.95	-1.82%	49,168
07/01/2026	58.85	59.65	58.27	59.03	+0.87%	49,036
06/30/2026	58.27	58.66	57.40	58.52	-0.02%	33,608
06/29/2026	59.31	59.56	58.17	58.53	-1.41%	59,600
06/26/2026	58.22	60.69	57.90	59.37	+2.76%	226,237
06/25/2026	57.90	58.23	57.54	57.77	-0.34%	41,583
06/24/2026	56.35	58.12	56.07	57.97	+2.81%	58,669
06/23/2026	55.43	56.75	55.40	56.39	+1.98%	41,829
06/22/2026	55.13	55.73	55.04	55.29	+0.04%	35,347
06/18/2026	55.36	55.60	54.65	55.27	+1.04%	67,649
06/17/2026	55.30	55.93	53.97	54.70	-1.24%	38,962
06/16/2026	55.64	56.06	54.95	55.39	+0.31%	46,186
06/15/2026	56.78	57.65	55.02	55.22	-2.21%	46,106
06/12/2026	55.62	56.59	55.54	56.47	+2.13%	105,236
06/11/2026	55.94	56.74	54.91	55.29	-1.19%	81,712
06/10/2026	56.13	56.84	55.45	55.96	+0.04%	79,002
06/09/2026	55.00	56.24	54.99	55.94	+2.54%	139,856
06/08/2026	55.11	55.60	54.50	54.55	-0.83%	71,148
06/05/2026	53.46	55.52	53.18	55.01	+2.70%	90,999
06/04/2026	52.83	54.84	52.83	53.56	+2.13%	128,656
06/04/2026	$0.16 Dividend
06/03/2026	54.05	54.05	52.40	52.45	-3.60%	66,144
06/02/2026	53.94	54.67	53.20	54.41	+0.26%	59,069
06/01/2026	55.13	55.13	53.44	54.27	-2.27%	51,618
05/29/2026	55.61	55.84	55.13	55.53	-0.69%	54,433
05/28/2026	55.62	56.56	55.05	55.92	+1.50%	27,601
05/27/2026	55.61	56.07	54.79	55.09	-0.41%	37,820
05/26/2026	54.60	55.54	54.60	55.32	+1.96%	29,406
05/22/2026	55.04	55.56	54.25	54.26	-1.30%	24,514
05/21/2026	53.97	54.97	52.56	54.97	+1.64%	46,542
05/20/2026	52.78	54.09	51.84	54.09	+2.56%	37,080
05/19/2026	52.59	53.46	52.23	52.74	-0.04%	33,051
05/18/2026	52.24	53.13	52.24	52.76	+1.22%	22,138
05/15/2026	52.51	52.87	52.09	52.12	-0.25%	53,432
05/14/2026	51.96	52.69	51.96	52.25	+0.96%	19,827
05/13/2026	51.60	52.02	51.49	51.75	-0.27%	33,572
05/12/2026	52.48	52.48	51.51	51.89	-1.53%	42,648
05/11/2026	53.17	53.64	52.63	52.70	-1.17%	46,443
05/08/2026	53.49	53.80	53.04	53.32	-0.24%	21,802
05/07/2026	52.79	53.77	52.76	53.45	+1.26%	38,227
05/06/2026	53.47	53.75	52.56	52.79	-0.60%	32,323
05/05/2026	51.90	53.16	51.69	53.10	+2.67%	21,784
05/04/2026	52.69	52.84	51.52	51.72	-2.11%	46,703
05/01/2026	52.11	53.09	51.77	52.84	+1.66%	37,051
04/30/2026	51.44	52.22	51.44	51.97	+0.16%	27,835
04/29/2026	53.33	53.33	51.62	51.89	-3.16%	35,996
04/28/2026	52.86	53.95	52.86	53.58	+1.89%	59,969
04/27/2026	51.88	53.19	51.88	52.59	+0.90%	43,055
04/24/2026	52.12	52.74	51.21	52.12	-0.64%	52,790