Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
45.78
+1.63 (3.69%)
At close: Dec 5, 2025, 4:00 PM EST
45.75
-0.03 (-0.07%)
After-hours: Dec 5, 2025, 7:57 PM EST
Unity Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.00 | 46.89 | 45.10 | 45.78 | 45.78 | 3.69% | 7,398,537 |
| Dec 4, 2025 | 44.94 | 45.15 | 43.51 | 44.15 | 44.15 | -1.05% | 5,540,621 |
| Dec 3, 2025 | 45.37 | 45.50 | 44.00 | 44.62 | 44.62 | 0.45% | 4,485,343 |
| Dec 2, 2025 | 44.33 | 45.66 | 44.20 | 44.42 | 44.42 | 2.97% | 8,140,268 |
| Dec 1, 2025 | 42.77 | 44.56 | 41.23 | 43.14 | 43.14 | 1.46% | 9,589,131 |
| Nov 28, 2025 | 42.47 | 43.03 | 42.04 | 42.52 | 42.52 | 0.12% | 2,334,623 |
| Nov 26, 2025 | 42.70 | 43.60 | 42.44 | 42.47 | 42.47 | -0.26% | 5,592,095 |
| Nov 25, 2025 | 41.43 | 42.78 | 40.31 | 42.58 | 42.58 | 2.38% | 7,706,549 |
| Nov 24, 2025 | 39.32 | 41.89 | 39.30 | 41.59 | 41.59 | 7.27% | 8,620,232 |
| Nov 21, 2025 | 37.61 | 39.66 | 36.91 | 38.77 | 38.77 | 2.81% | 8,599,326 |
| Nov 20, 2025 | 40.20 | 41.32 | 37.66 | 37.71 | 37.71 | -3.85% | 9,721,483 |
| Nov 19, 2025 | 39.01 | 39.98 | 38.20 | 39.22 | 39.22 | 6.00% | 12,633,185 |
| Nov 18, 2025 | 36.12 | 37.43 | 35.50 | 37.00 | 37.00 | 0.90% | 6,359,160 |
| Nov 17, 2025 | 36.60 | 37.63 | 36.11 | 36.67 | 36.67 | -0.14% | 6,879,902 |
| Nov 14, 2025 | 35.96 | 37.29 | 34.79 | 36.72 | 36.72 | -1.18% | 9,009,691 |
| Nov 13, 2025 | 39.50 | 39.81 | 36.46 | 37.16 | 37.16 | -7.22% | 11,334,041 |
| Nov 12, 2025 | 42.00 | 42.12 | 39.82 | 40.05 | 40.05 | -3.38% | 6,055,517 |
| Nov 11, 2025 | 42.39 | 43.70 | 41.00 | 41.45 | 41.45 | -3.90% | 7,477,075 |
| Nov 10, 2025 | 41.48 | 43.91 | 40.70 | 43.13 | 43.13 | 7.74% | 13,235,911 |
| Nov 7, 2025 | 39.83 | 40.72 | 37.85 | 40.03 | 40.03 | 0.25% | 10,909,284 |
| Nov 6, 2025 | 41.39 | 42.05 | 39.22 | 39.93 | 39.93 | -5.74% | 14,398,927 |
| Nov 5, 2025 | 42.10 | 42.66 | 37.66 | 42.36 | 42.36 | 18.09% | 41,067,847 |
| Nov 4, 2025 | 36.13 | 37.00 | 35.03 | 35.87 | 35.87 | -4.47% | 13,205,795 |
| Nov 3, 2025 | 38.00 | 38.75 | 37.28 | 37.55 | 37.55 | -0.92% | 10,403,662 |
| Oct 31, 2025 | 37.40 | 37.94 | 36.63 | 37.90 | 37.90 | 4.90% | 8,492,992 |
| Oct 30, 2025 | 36.45 | 37.08 | 35.96 | 36.13 | 36.13 | -2.72% | 5,508,124 |
| Oct 29, 2025 | 36.78 | 37.79 | 36.30 | 37.14 | 37.14 | 0.70% | 5,882,171 |
| Oct 28, 2025 | 39.11 | 39.15 | 36.68 | 36.88 | 36.88 | -5.85% | 8,231,328 |
| Oct 27, 2025 | 38.20 | 39.48 | 37.88 | 39.17 | 39.17 | 5.04% | 7,548,519 |
| Oct 24, 2025 | 37.03 | 37.90 | 36.80 | 37.29 | 37.29 | 2.76% | 6,646,481 |
| Oct 23, 2025 | 35.30 | 36.57 | 34.80 | 36.29 | 36.29 | 2.95% | 8,608,354 |
| Oct 22, 2025 | 36.52 | 36.52 | 34.38 | 35.25 | 35.25 | -2.87% | 7,713,091 |
| Oct 21, 2025 | 35.35 | 38.43 | 35.19 | 36.29 | 36.29 | 2.89% | 11,984,975 |
| Oct 20, 2025 | 35.42 | 35.90 | 34.84 | 35.27 | 35.27 | 0.09% | 5,163,742 |
| Oct 17, 2025 | 34.04 | 35.38 | 34.04 | 35.24 | 35.24 | 1.50% | 7,964,613 |
| Oct 16, 2025 | 36.43 | 36.74 | 34.22 | 34.72 | 34.72 | -7.19% | 13,005,177 |
| Oct 15, 2025 | 37.85 | 38.59 | 36.94 | 37.41 | 37.41 | 2.27% | 6,838,985 |
| Oct 14, 2025 | 36.15 | 37.13 | 35.55 | 36.58 | 36.58 | -1.51% | 6,814,957 |
| Oct 13, 2025 | 37.01 | 37.33 | 35.40 | 37.14 | 37.14 | 2.94% | 8,201,743 |
| Oct 10, 2025 | 39.16 | 39.99 | 35.95 | 36.08 | 36.08 | -7.39% | 12,094,422 |
| Oct 9, 2025 | 36.75 | 39.04 | 36.37 | 38.96 | 38.96 | 6.51% | 12,977,982 |
| Oct 8, 2025 | 36.66 | 37.08 | 36.22 | 36.58 | 36.58 | 0.49% | 8,592,556 |
| Oct 7, 2025 | 36.87 | 37.18 | 35.72 | 36.40 | 36.40 | -3.01% | 12,429,341 |
| Oct 6, 2025 | 38.50 | 38.75 | 36.81 | 37.53 | 37.53 | -0.95% | 13,570,438 |
| Oct 3, 2025 | 39.47 | 39.72 | 37.15 | 37.89 | 37.89 | -3.09% | 11,158,859 |
| Oct 2, 2025 | 38.83 | 39.20 | 37.92 | 39.10 | 39.10 | 2.09% | 10,324,797 |
| Oct 1, 2025 | 40.09 | 40.72 | 37.75 | 38.30 | 38.30 | -4.35% | 21,872,512 |
| Sep 30, 2025 | 42.56 | 42.94 | 39.27 | 40.04 | 40.04 | -6.75% | 15,046,607 |
| Sep 29, 2025 | 43.39 | 43.52 | 42.62 | 42.94 | 42.94 | 0.42% | 8,019,909 |
| Sep 26, 2025 | 41.80 | 42.88 | 41.22 | 42.76 | 42.76 | 1.54% | 8,977,796 |
| Sep 25, 2025 | 43.41 | 43.63 | 42.03 | 42.11 | 42.11 | -5.26% | 9,230,811 |
| Sep 24, 2025 | 44.69 | 45.39 | 43.69 | 44.45 | 44.45 | -0.16% | 6,135,645 |
| Sep 23, 2025 | 46.10 | 46.16 | 44.37 | 44.52 | 44.52 | -3.03% | 12,632,902 |
| Sep 22, 2025 | 45.94 | 46.81 | 45.75 | 45.91 | 45.91 | -0.30% | 6,626,150 |
| Sep 19, 2025 | 45.72 | 46.41 | 45.31 | 46.05 | 46.05 | 1.32% | 11,986,082 |
| Sep 18, 2025 | 43.20 | 45.84 | 43.06 | 45.45 | 45.45 | -0.26% | 12,922,273 |
| Sep 17, 2025 | 45.92 | 46.10 | 44.62 | 45.57 | 45.57 | -0.76% | 7,253,313 |
| Sep 16, 2025 | 46.25 | 46.94 | 44.86 | 45.92 | 45.92 | -1.31% | 10,403,396 |
| Sep 15, 2025 | 43.94 | 46.77 | 43.93 | 46.53 | 46.53 | 6.84% | 11,510,547 |
| Sep 12, 2025 | 43.03 | 43.99 | 42.62 | 43.55 | 43.55 | 0.35% | 9,122,788 |
| Sep 11, 2025 | 43.48 | 44.99 | 43.18 | 43.40 | 43.40 | 0.70% | 10,554,604 |
| Sep 10, 2025 | 45.87 | 46.00 | 42.74 | 43.10 | 43.10 | -5.27% | 10,609,463 |
| Sep 9, 2025 | 45.40 | 45.83 | 44.52 | 45.50 | 45.50 | - | 9,808,775 |
| Sep 8, 2025 | 44.16 | 45.74 | 43.21 | 45.50 | 45.50 | 3.83% | 17,827,212 |
| Sep 5, 2025 | 42.21 | 44.22 | 41.25 | 43.82 | 43.82 | 9.06% | 20,070,301 |
| Sep 4, 2025 | 39.16 | 40.65 | 38.85 | 40.18 | 40.18 | 2.76% | 7,513,047 |
| Sep 3, 2025 | 39.46 | 40.67 | 38.94 | 39.10 | 39.10 | -0.79% | 6,275,101 |
| Sep 2, 2025 | 38.00 | 39.77 | 37.26 | 39.41 | 39.41 | - | 11,161,194 |
| Aug 29, 2025 | 39.91 | 40.08 | 38.77 | 39.41 | 39.41 | -1.89% | 10,197,311 |
| Aug 28, 2025 | 40.13 | 41.41 | 39.78 | 40.17 | 40.17 | -0.42% | 7,573,950 |
| Aug 27, 2025 | 39.90 | 40.82 | 39.09 | 40.34 | 40.34 | 0.67% | 10,698,359 |
| Aug 26, 2025 | 39.81 | 40.88 | 39.61 | 40.07 | 40.07 | 0.60% | 12,810,873 |
| Aug 25, 2025 | 38.92 | 39.94 | 38.34 | 39.83 | 39.83 | 1.71% | 12,924,368 |
| Aug 22, 2025 | 36.09 | 39.60 | 35.92 | 39.16 | 39.16 | 7.94% | 16,041,708 |
| Aug 21, 2025 | 35.25 | 36.70 | 34.61 | 36.28 | 36.28 | 1.23% | 10,897,650 |
| Aug 20, 2025 | 36.38 | 36.70 | 34.81 | 35.84 | 35.84 | -3.73% | 10,797,070 |
| Aug 19, 2025 | 38.01 | 38.02 | 36.08 | 37.23 | 37.23 | -2.90% | 11,540,892 |
| Aug 18, 2025 | 37.89 | 39.72 | 37.48 | 38.34 | 38.34 | 0.87% | 13,348,507 |
| Aug 15, 2025 | 38.37 | 38.99 | 37.31 | 38.01 | 38.01 | -1.07% | 8,588,106 |
| Aug 14, 2025 | 37.41 | 38.66 | 36.64 | 38.42 | 38.42 | 1.27% | 13,307,358 |
| Aug 13, 2025 | 37.65 | 38.11 | 36.52 | 37.94 | 37.94 | 1.74% | 14,774,507 |
| Aug 12, 2025 | 33.50 | 37.43 | 33.45 | 37.29 | 37.29 | 12.35% | 20,045,996 |
| Aug 11, 2025 | 32.84 | 34.23 | 32.57 | 33.19 | 33.19 | -0.18% | 8,746,244 |
| Aug 8, 2025 | 33.82 | 35.05 | 33.20 | 33.25 | 33.25 | -0.95% | 12,041,932 |
| Aug 7, 2025 | 32.78 | 33.78 | 32.34 | 33.57 | 33.57 | 5.17% | 18,738,286 |
| Aug 6, 2025 | 37.95 | 38.90 | 29.75 | 31.92 | 31.92 | -5.95% | 46,063,560 |
| Aug 5, 2025 | 34.32 | 35.24 | 33.70 | 33.94 | 33.94 | -0.21% | 16,419,956 |
| Aug 4, 2025 | 32.22 | 34.60 | 32.13 | 34.01 | 34.01 | 6.85% | 16,341,581 |
| Aug 1, 2025 | 32.00 | 32.44 | 30.98 | 31.83 | 31.83 | -4.59% | 10,270,648 |
| Jul 31, 2025 | 33.50 | 34.87 | 33.06 | 33.36 | 33.36 | 1.18% | 14,814,736 |
| Jul 30, 2025 | 32.60 | 33.72 | 32.52 | 32.97 | 32.97 | 1.32% | 9,168,638 |
| Jul 29, 2025 | 33.50 | 33.70 | 31.92 | 32.54 | 32.54 | -2.84% | 7,342,504 |
| Jul 28, 2025 | 32.99 | 33.90 | 32.48 | 33.49 | 33.49 | 2.20% | 8,978,034 |
| Jul 25, 2025 | 33.65 | 33.65 | 32.42 | 32.77 | 32.77 | -1.71% | 7,937,693 |
| Jul 24, 2025 | 33.50 | 33.79 | 32.30 | 33.34 | 33.34 | -0.21% | 8,614,459 |
| Jul 23, 2025 | 33.55 | 33.70 | 32.67 | 33.41 | 33.41 | -2.40% | 14,145,541 |
| Jul 22, 2025 | 35.80 | 36.16 | 33.58 | 34.23 | 34.23 | -4.70% | 16,001,441 |
| Jul 21, 2025 | 36.99 | 37.20 | 35.45 | 35.92 | 35.92 | -2.26% | 11,218,913 |
| Jul 18, 2025 | 36.07 | 37.04 | 35.25 | 36.75 | 36.75 | 0.63% | 15,957,056 |
| Jul 17, 2025 | 34.85 | 38.96 | 34.73 | 36.52 | 36.52 | 7.60% | 40,236,301 |