NASDAQ:UNTY | Historical Stock Price | UNITY BANCORP INC /NJ/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-01-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.45$3.29$7.45$16.88$38.27$86.731997-01-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.57$27.9010,500——
2019-12-30$22.36$27.654,300——
2019-12-27$22.67$28.038,000——
2019-12-26$22.52$27.8411,600——
2019-12-24$22.54$27.875,900——
2019-12-23$22.63$27.987,300——
2019-12-20$22.91$28.3333,100——
2019-12-19$23.25$28.7558,800——
2019-12-18$23.99$29.6615,200——
2019-12-17$23.56$29.1310,900——
2019-12-16$23.82$29.4534,900——
2019-12-13$23.62$29.2016,800——
2019-12-12$23.25$28.759,600——
2019-12-11$23.29$28.7025,900——
2019-12-10$22.95$28.288,100——
2019-12-09$22.51$27.7310,600——
2019-12-06$21.76$26.8110,700——
2019-12-05$22.25$27.418,500——
2019-12-04$22.33$27.513,500——
2019-12-03$21.89$26.974,200——
2019-12-02$22.00$27.119,100——
2019-11-29$22.15$27.293,000——
2019-11-27$22.33$27.515,900——
2019-11-26$22.59$27.835,000——
2019-11-25$22.72$27.9911,800——
2019-11-22$22.03$27.141,600——
2019-11-21$22.05$27.177,600——
2019-11-20$21.97$27.0713,800——
2019-11-19$21.88$26.9612,600——
2019-11-18$22.15$27.2911,400——
2019-11-15$22.16$27.3010,900——
2019-11-14$21.95$27.04224,200——
2019-11-13$21.85$26.9247,600——
2019-11-12$21.98$27.0810,900——
2019-11-11$21.82$26.888,300——
2019-11-08$21.80$26.862,600——
2019-11-07$21.91$27.004,100——
2019-11-06$22.07$27.193,900——
2019-11-05$22.10$27.238,400——
2019-11-04$22.03$27.145,200——
2019-11-01$22.05$27.175,100——
2019-10-31$21.84$26.917,200——
2019-10-30$21.77$26.821,200——
2019-10-29$21.71$26.756,300——
2019-10-28$21.19$26.119,200——
2019-10-25$20.68$25.486,400——
2019-10-24$21.25$26.181,800——
2019-10-23$21.30$26.242,800——
2019-10-22$21.42$26.391,600——
2019-10-21$21.13$26.037,700——
2019-10-18$20.14$24.813,400——
2019-10-17$20.92$25.786,000——
2019-10-16$21.17$26.083,100——
2019-10-15$21.40$26.373,800——
2019-10-14$21.47$26.457,600——
2019-10-11$21.84$26.9112,000——
2019-10-10$21.92$27.015,600——
2019-10-09$22.10$27.236,600——
2019-10-08$22.10$27.233,200——
2019-10-07$22.02$27.139,800——
2019-10-04$22.17$27.326,300——
2019-10-03$21.97$27.077,300——
2019-10-02$22.20$27.358,700——
2019-10-01$22.05$27.1710,200——
2019-09-30$22.15$27.2936,500——
2019-09-27$22.08$27.2117,500——
2019-09-26$22.03$27.1413,400——
2019-09-25$22.23$27.3920,700——
2019-09-24$22.07$27.1923,900——
2019-09-23$22.07$27.1911,500——
2019-09-20$21.87$26.9587,700——
2019-09-19$21.15$26.068,200——
2019-09-18$21.05$25.9427,300——
2019-09-17$21.44$26.4210,400——
2019-09-16$20.82$25.6515,200——
2019-09-13$21.12$26.0215,300——
2019-09-12$20.77$25.5913,000——
2019-09-11$20.39$25.027,600——
2019-09-10$19.95$24.4813,100——
2019-09-09$20.01$24.567,400——
2019-09-06$20.35$24.986,900——
2019-09-05$19.96$24.504,300——
2019-09-04$19.54$23.985,300——
2019-09-03$19.27$23.656,800——
2019-08-30$19.63$24.096,200——
2019-08-29$19.79$24.292,100——
2019-08-28$19.71$24.195,100——
2019-08-27$19.50$23.932,500——
2019-08-26$19.99$24.535,600——
2019-08-23$19.32$23.719,100——
2019-08-22$19.95$24.489,400——
2019-08-21$20.00$24.556,300——
2019-08-20$19.80$24.306,500——
2019-08-19$20.20$24.796,900——
2019-08-16$19.62$24.084,600——
2019-08-15$19.15$23.504,500——
2019-08-14$19.08$23.426,100——
2019-08-13$20.02$24.573,400——
2019-08-12$19.85$24.365,400——
2019-08-09$19.97$24.515,500——
2019-08-08$20.05$24.616,800——
2019-08-07$19.83$24.346,500——
2019-08-06$20.09$24.663,600——
2019-08-05$20.15$24.736,800——
2019-08-02$20.68$25.3817,700——
2019-08-01$20.66$25.367,200——
2019-07-31$20.71$25.4222,800——
2019-07-30$20.68$25.389,100——
2019-07-29$20.67$25.379,100——
2019-07-26$20.65$25.3421,300——
2019-07-25$20.91$25.6610,000——
2019-07-24$20.81$25.544,500——
2019-07-23$21.05$25.835,700——
2019-07-22$20.95$25.714,000——
2019-07-19$21.00$25.778,500——
2019-07-18$21.00$25.7712,300——
2019-07-17$21.20$26.023,200——
2019-07-16$21.55$26.453,400——
2019-07-15$21.47$26.352,700——
2019-07-12$21.31$26.154,800——
2019-07-11$21.60$26.5110,600——
2019-07-10$21.46$26.3410,600——
2019-07-09$21.38$26.245,600——
2019-07-08$21.26$26.091,500——
2019-07-05$21.66$26.581,800——
2019-07-03$21.80$26.752,100——
2019-07-02$21.50$26.393,100——
2019-07-01$22.00$27.009,000——
2019-06-28$22.70$27.8677,000——
2019-06-27$22.06$27.0720,900——
2019-06-26$20.80$25.534,800——
2019-06-25$20.75$25.473,900——
2019-06-24$20.70$25.405,100——
2019-06-21$20.86$25.6017,300——
2019-06-20$20.53$25.206,400——
2019-06-19$20.75$25.472,800——
2019-06-18$20.75$25.474,800——
2019-06-17$20.86$25.602,100——
2019-06-14$20.74$25.454,300——
2019-06-13$20.81$25.546,900——
2019-06-12$20.65$25.251,000——
2019-06-11$20.15$24.6311,400——
2019-06-10$20.20$24.707,300——
2019-06-07$19.97$24.415,000——
2019-06-06$19.97$24.414,200——
2019-06-05$19.93$24.366,300——
2019-06-04$20.16$24.6510,200——
2019-06-03$20.13$24.617,700——
2019-05-31$20.15$24.635,900——
2019-05-30$20.36$24.894,200——
2019-05-29$20.11$24.5910,700——
2019-05-28$20.53$25.103,900——
2019-05-24$20.98$25.657,100——
2019-05-23$20.53$25.107,300——
2019-05-22$20.74$25.3612,500——
2019-05-21$20.94$25.605,500——
2019-05-20$21.00$25.678,500——
2019-05-17$20.37$24.9011,400——
2019-05-16$21.00$25.674,000——
2019-05-15$21.13$25.834,100——
2019-05-14$21.62$26.433,300——
2019-05-13$21.15$25.865,600——
2019-05-10$21.03$25.7112,500——
2019-05-09$21.26$25.996,500——
2019-05-08$20.78$25.4010,500——
2019-05-07$21.67$26.4917,600——
2019-05-06$22.32$27.299,300——
2019-05-03$21.65$26.475,300——
2019-05-02$21.70$26.532,000——
2019-05-01$21.32$26.065,200——
2019-04-30$21.60$26.4115,400——
2019-04-29$21.39$26.1511,600——
2019-04-26$20.69$25.296,000——
2019-04-25$20.37$24.9011,300——
2019-04-24$20.62$25.2114,100——
2019-04-23$21.38$26.146,800——
2019-04-22$21.03$25.716,400——
2019-04-18$21.69$26.524,200——
2019-04-17$21.49$26.279,900——
2019-04-16$21.16$25.877,400——
2019-04-15$21.99$26.886,600——
2019-04-12$22.21$27.1514,300——
2019-04-11$22.25$27.203,300——
2019-04-10$22.38$27.3610,600——
2019-04-09$22.00$26.9031,200——
2019-04-08$20.75$25.3714,000——
2019-04-05$20.09$24.564,300——
2019-04-04$19.34$23.643,300——
2019-04-03$19.42$23.748,800——
2019-04-02$19.47$23.809,800——
2019-04-01$18.91$23.128,300——
2019-03-29$18.88$23.0821,200——
2019-03-28$19.02$23.255,000——
2019-03-27$18.72$22.8910,900——
2019-03-26$18.59$22.7316,100——
2019-03-25$18.37$22.467,400——
2019-03-22$18.75$22.9212,600——
2019-03-21$19.57$23.927,400——
2019-03-20$19.80$24.216,500——
2019-03-19$20.11$24.5912,700——
2019-03-18$20.80$25.433,900——
2019-03-15$20.71$25.3222,100——
2019-03-14$20.82$25.456,700——
2019-03-13$20.35$24.797,300——
2019-03-12$20.25$24.672,000——
2019-03-11$20.61$25.114,600——
2019-03-08$20.62$25.127,300——
2019-03-07$21.02$25.615,000——
2019-03-06$21.60$26.3211,800——
2019-03-05$21.18$25.808,300——
2019-03-04$21.62$26.347,500——
2019-03-01$22.24$27.106,900——
2019-02-28$22.09$26.916,000——
2019-02-27$21.99$26.795,400——
2019-02-26$21.75$26.5010,200——
2019-02-25$21.75$26.5016,300——
2019-02-22$21.14$25.7610,300——
2019-02-21$20.74$25.278,000——
2019-02-20$20.36$24.819,600——
2019-02-19$20.16$24.5621,600——
2019-02-15$20.00$24.3713,000——
2019-02-14$19.85$24.189,000——
2019-02-13$20.14$24.548,700——
2019-02-12$20.09$24.487,000——
2019-02-11$19.97$24.3315,700——
2019-02-08$19.95$24.3118,600——
2019-02-07$20.04$24.4222,200——
2019-02-06$20.06$24.4414,100——
2019-02-05$20.10$24.4918,200——
2019-02-04$20.14$24.5430,300——
2019-02-01$19.59$23.8714,900——
2019-01-31$19.81$24.1315,600——
2019-01-30$20.00$24.3718,300——
2019-01-29$19.99$24.3511,500——
2019-01-28$19.94$24.2914,300——
2019-01-25$19.93$24.2813,400——
2019-01-24$19.84$24.175,800——
2019-01-23$19.93$24.288,400——
2019-01-22$19.12$23.2912,500——
2019-01-18$19.60$23.888,400——
2019-01-17$20.11$24.5031,000——
2019-01-16$19.15$23.338,400——
2019-01-15$18.82$22.934,700——
2019-01-14$18.60$22.6620,600——
2019-01-11$18.96$23.1010,800——
2019-01-10$18.96$23.1016,700——
2019-01-09$19.00$23.1530,700——
2019-01-08$19.06$23.2234,300——
2019-01-07$18.40$22.42100,400——
2019-01-04$19.95$24.3116,100——
2019-01-03$20.02$24.399,100——
2019-01-02$20.31$24.7411,500——