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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.55$22.1612,100——
2020-12-30$17.50$22.0910,400——
2020-12-29$17.18$21.6960,900——
2020-12-28$17.02$21.4914,300——
2020-12-24$17.27$21.805,400——
2020-12-23$16.90$21.3420,600——
2020-12-22$16.44$20.7610,500——
2020-12-21$17.30$21.8411,600——
2020-12-18$17.51$22.1142,200——
2020-12-17$17.80$22.479,500——
2020-12-16$17.86$22.558,900——
2020-12-15$18.40$23.1315,000——
2020-12-14$18.05$22.6954,000——
2020-12-11$18.64$23.4320,500——
2020-12-10$18.64$23.4318,800——
2020-12-09$18.44$23.1813,700——
2020-12-08$18.21$22.8912,300——
2020-12-07$18.09$22.7411,700——
2020-12-04$17.99$22.6114,400——
2020-12-03$17.27$21.718,000——
2020-12-02$17.64$22.1715,700——
2020-12-01$17.64$22.1715,600——
2020-11-30$17.59$22.1135,300——
2020-11-27$18.58$23.367,000——
2020-11-25$18.38$23.1033,900——
2020-11-24$17.27$21.7124,800——
2020-11-23$17.05$21.4316,500——
2020-11-20$17.11$21.5113,600——
2020-11-19$17.40$21.8730,800——
2020-11-18$17.55$22.0615,100——
2020-11-17$17.05$21.438,300——
2020-11-16$17.53$22.0424,500——
2020-11-13$16.85$21.1811,300——
2020-11-12$15.72$19.7617,200——
2020-11-11$16.59$20.8515,200——
2020-11-10$16.49$20.7324,300——
2020-11-09$15.94$20.0441,900——
2020-11-06$14.58$18.337,200——
2020-11-05$15.06$18.938,400——
2020-11-04$14.53$18.2610,500——
2020-11-03$14.82$18.6328,500——
2020-11-02$14.95$18.7936,400——
2020-10-30$14.02$17.6211,900——
2020-10-29$14.00$17.6010,600——
2020-10-28$13.70$17.2215,100——
2020-10-27$14.37$18.0617,900——
2020-10-26$14.16$17.807,200——
2020-10-23$13.86$17.4216,700——
2020-10-22$13.66$17.1717,300——
2020-10-21$14.00$17.6060,400——
2020-10-20$13.55$17.033,500——
2020-10-19$13.20$16.593,000——
2020-10-16$13.46$16.9210,600——
2020-10-15$13.45$16.9110,600——
2020-10-14$12.91$16.236,900——
2020-10-13$12.97$16.307,100——
2020-10-12$12.90$16.228,600——
2020-10-09$12.89$16.202,800——
2020-10-08$13.12$16.4917,100——
2020-10-07$12.74$16.0130,800——
2020-10-06$11.96$15.0315,000——
2020-10-05$12.51$15.7313,500——
2020-10-02$12.07$15.1715,100——
2020-10-01$11.72$14.736,200——
2020-09-30$11.58$14.565,200——
2020-09-29$11.27$14.1710,900——
2020-09-28$11.14$14.0026,700——
2020-09-25$11.07$13.9116,700——
2020-09-24$10.96$13.7819,500——
2020-09-23$10.91$13.7131,100——
2020-09-22$11.21$14.0930,600——
2020-09-21$11.60$14.5835,800——
2020-09-18$12.69$15.9566,600——
2020-09-17$13.83$17.3860,600——
2020-09-16$12.70$15.9614,800——
2020-09-15$12.80$16.0912,900——
2020-09-14$12.62$15.864,900——
2020-09-11$12.14$15.2610,000——
2020-09-10$12.29$15.4548,800——
2020-09-09$12.69$15.8527,300——
2020-09-08$12.94$16.1616,400——
2020-09-04$13.13$16.4063,800——
2020-09-03$13.09$16.3522,600——
2020-09-02$13.63$17.0226,200——
2020-09-01$13.66$17.069,800——
2020-08-31$13.28$16.5913,100——
2020-08-28$13.70$17.1116,700——
2020-08-27$13.50$16.866,600——
2020-08-26$13.20$16.499,600——
2020-08-25$13.48$16.844,300——
2020-08-24$13.28$16.593,500——
2020-08-21$13.24$16.548,000——
2020-08-20$13.71$17.1211,300——
2020-08-19$14.02$17.513,600——
2020-08-18$13.70$17.1126,500——
2020-08-17$14.54$18.163,300——
2020-08-14$14.22$17.7628,000——
2020-08-13$14.00$17.4918,000——
2020-08-12$13.93$17.4017,400——
2020-08-11$13.26$16.5615,900——
2020-08-10$13.56$16.9463,400——
2020-08-07$13.57$16.9511,600——
2020-08-06$12.83$16.0323,300——
2020-08-05$12.50$15.6120,700——
2020-08-04$12.49$15.6014,000——
2020-08-03$12.50$15.6172,800——
2020-07-31$12.51$15.6313,800——
2020-07-30$13.25$16.5523,600——
2020-07-29$13.57$16.9561,600——
2020-07-28$13.56$16.947,700——
2020-07-27$13.67$17.074,100——
2020-07-24$13.84$17.2931,100——
2020-07-23$14.40$17.994,600——
2020-07-22$13.94$17.413,300——
2020-07-21$13.96$17.444,600——
2020-07-20$13.76$17.192,600——
2020-07-17$13.32$16.643,400——
2020-07-16$13.64$17.044,900——
2020-07-15$13.81$17.2517,100——
2020-07-14$13.63$17.0216,000——
2020-07-13$13.06$16.316,800——
2020-07-10$13.14$16.4111,400——
2020-07-09$12.87$16.0818,300——
2020-07-08$13.13$16.408,700——
2020-07-07$13.02$16.2611,900——
2020-07-06$13.48$16.8415,900——
2020-07-02$14.04$17.546,100——
2020-07-01$14.49$18.107,800——
2020-06-30$14.30$17.8613,100——
2020-06-29$14.51$18.1215,000——
2020-06-26$13.21$16.5040,500——
2020-06-25$13.77$17.2010,300——
2020-06-24$13.43$16.7813,800——
2020-06-23$13.75$17.176,100——
2020-06-22$14.07$17.574,600——
2020-06-19$14.05$17.5529,600——
2020-06-18$14.00$17.499,900——
2020-06-17$13.95$17.429,100——
2020-06-16$14.93$18.6512,600——
2020-06-15$15.58$19.4626,200——
2020-06-12$14.26$17.8114,400——
2020-06-11$13.85$17.3033,100——
2020-06-10$14.93$18.5510,500——
2020-06-09$15.78$19.6016,400——
2020-06-08$16.44$20.4215,800——
2020-06-05$16.11$20.0125,700——
2020-06-04$15.46$19.2125,500——
2020-06-03$15.01$18.6516,700——
2020-06-02$14.36$17.8414,500——
2020-06-01$14.95$18.5720,300——
2020-05-29$14.31$17.785,900——
2020-05-28$15.02$18.6613,000——
2020-05-27$15.81$19.6422,200——
2020-05-26$15.28$18.9821,300——
2020-05-22$14.37$17.854,500——
2020-05-21$14.06$17.476,700——
2020-05-20$14.58$18.1113,400——
2020-05-19$13.75$17.0869,000——
2020-05-18$14.84$18.4433,700——
2020-05-15$13.60$16.9029,500——
2020-05-14$12.94$16.0824,000——
2020-05-13$13.20$16.4079,100——
2020-05-12$13.39$16.6418,600——
2020-05-11$14.29$17.7526,700——
2020-05-08$14.65$18.2028,600——
2020-05-07$13.55$16.8366,000——
2020-05-06$13.90$17.2740,600——
2020-05-05$14.53$18.0536,500——
2020-05-04$14.96$18.5943,000——
2020-05-01$15.47$19.2232,000——
2020-04-30$14.36$17.8456,100——
2020-04-29$16.93$21.0336,900——
2020-04-28$14.64$18.1929,100——
2020-04-27$13.97$17.3617,900——
2020-04-24$12.34$15.335,600——
2020-04-23$11.66$14.4913,300——
2020-04-22$11.75$14.6010,900——
2020-04-21$11.50$14.2924,900——
2020-04-20$11.80$14.6620,500——
2020-04-17$12.76$15.8521,200——
2020-04-16$11.74$14.5937,000——
2020-04-15$11.63$14.4522,900——
2020-04-14$13.15$16.3414,100——
2020-04-13$12.51$15.5418,800——
2020-04-09$12.89$16.0135,500——
2020-04-08$10.49$13.0367,400——
2020-04-07$9.87$12.2643,400——
2020-04-06$10.15$12.6125,900——
2020-04-03$9.89$12.2927,200——
2020-04-02$10.15$12.6133,500——
2020-04-01$10.15$12.6128,900——
2020-03-31$11.70$14.549,600——
2020-03-30$11.65$14.476,500——
2020-03-27$11.29$14.0314,900——
2020-03-26$11.75$14.6060,900——
2020-03-25$11.74$14.5945,200——
2020-03-24$11.75$14.6026,900——
2020-03-23$11.32$14.0621,900——
2020-03-20$12.35$15.3429,600——
2020-03-19$16.21$20.1417,900——
2020-03-18$11.46$14.2411,200——
2020-03-17$14.84$18.4424,600——
2020-03-16$10.68$13.2714,500——
2020-03-13$16.27$20.2119,700——
2020-03-12$14.89$18.5026,100——
2020-03-11$16.51$20.4121,500——
2020-03-10$16.76$20.7219,200——
2020-03-09$15.95$19.7231,600——
2020-03-06$16.41$20.298,600——
2020-03-05$16.45$20.3415,700——
2020-03-04$17.40$21.5140,500——
2020-03-03$17.57$21.7215,400——
2020-03-02$17.66$21.8316,200——
2020-02-28$17.13$21.1815,100——
2020-02-27$18.77$23.2111,800——
2020-02-26$18.90$23.3710,900——
2020-02-25$18.35$22.6917,500——
2020-02-24$19.01$23.5014,600——
2020-02-21$19.81$24.499,300——
2020-02-20$19.83$24.5211,400——
2020-02-19$19.96$24.6811,900——
2020-02-18$20.53$25.385,300——
2020-02-14$20.85$25.784,200——
2020-02-13$21.67$26.791,500——
2020-02-12$21.52$26.615,300——
2020-02-11$21.71$26.846,000——
2020-02-10$22.47$27.7811,300——
2020-02-07$21.50$26.585,600——
2020-02-06$21.86$27.0317,200——
2020-02-05$21.86$27.034,700——
2020-02-04$21.50$26.586,300——
2020-02-03$21.92$27.108,600——
2020-01-31$21.92$27.1021,600——
2020-01-30$21.19$26.205,700——
2020-01-29$21.36$26.412,200——
2020-01-28$21.20$26.214,800——
2020-01-27$21.10$26.095,600——
2020-01-24$21.32$26.367,100——
2020-01-23$21.66$26.788,800——
2020-01-22$22.05$27.263,000——
2020-01-21$21.62$26.737,100——
2020-01-17$21.35$26.409,800——
2020-01-16$21.51$26.594,300——
2020-01-15$21.67$26.797,400——
2020-01-14$21.58$26.689,800——
2020-01-13$21.75$26.898,800——
2020-01-10$21.70$26.838,100——
2020-01-09$21.91$27.098,400——
2020-01-08$21.90$27.082,300——
2020-01-07$21.70$26.8310,300——
2020-01-06$21.52$26.6110,700——
2020-01-03$22.00$27.206,700——
2020-01-02$22.31$27.5812,100——