Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.22	20.47	19.58	19.85	19.85	-4.25%	11,841,473
Mar 5, 2026	20.32	21.58	20.01	20.73	20.73	1.72%	15,526,234
Mar 4, 2026	19.92	20.92	19.46	20.38	20.38	1.80%	14,276,900
Mar 3, 2026	18.25	20.04	18.04	20.02	20.02	6.09%	19,331,702
Mar 2, 2026	17.65	18.91	17.58	18.87	18.87	3.51%	21,687,932
Feb 27, 2026	18.65	18.95	18.04	18.23	18.23	-6.89%	14,977,986
Feb 26, 2026	18.81	19.63	18.44	19.58	19.58	5.38%	15,977,452
Feb 25, 2026	18.06	18.65	17.62	18.58	18.58	1.59%	16,204,113
Feb 24, 2026	17.01	18.31	16.82	18.29	18.29	6.77%	19,265,025
Feb 23, 2026	18.08	18.08	16.78	17.13	17.13	-6.14%	19,015,696
Feb 20, 2026	18.20	18.68	17.78	18.25	18.25	-1.30%	16,349,033
Feb 19, 2026	18.45	19.02	18.19	18.49	18.49	-0.32%	12,418,708
Feb 18, 2026	18.40	19.25	18.21	18.55	18.55	1.03%	16,389,291
Feb 17, 2026	18.68	19.35	18.15	18.36	18.36	-1.71%	20,374,537
Feb 13, 2026	19.69	20.28	18.54	18.68	18.68	-4.94%	28,561,512
Feb 12, 2026	20.98	21.02	19.15	19.65	19.65	-8.22%	40,529,838
Feb 11, 2026	21.41	22.10	18.80	21.41	21.41	-26.32%	104,533,400
Feb 10, 2026	28.14	29.27	27.76	29.06	29.06	5.56%	23,548,084
Feb 9, 2026	25.65	28.27	25.05	27.53	27.53	9.64%	20,513,401
Feb 6, 2026	24.10	25.21	23.82	25.11	25.11	8.19%	15,725,747
Feb 5, 2026	24.36	25.32	22.83	23.21	23.21	-6.94%	22,602,953
Feb 4, 2026	23.70	25.67	22.88	24.94	24.94	-3.59%	30,159,681
Feb 3, 2026	28.73	28.82	24.57	25.87	25.87	-10.20%	38,053,715
Feb 2, 2026	30.26	31.00	28.54	28.81	28.81	-1.00%	26,548,682
Jan 30, 2026	37.90	38.03	27.54	29.10	29.10	-24.22%	85,870,548
Jan 29, 2026	39.46	39.72	37.95	38.40	38.40	-4.38%	8,934,893
Jan 28, 2026	41.71	42.20	39.98	40.16	40.16	-2.64%	7,015,072
Jan 27, 2026	43.20	43.25	40.89	41.25	41.25	-4.07%	7,633,441
Jan 26, 2026	42.56	44.33	42.41	43.00	43.00	1.56%	6,058,132
Jan 23, 2026	42.10	43.48	42.10	42.34	42.34	0.50%	7,103,978
Jan 22, 2026	42.65	43.25	41.95	42.13	42.13	0.33%	4,540,652
Jan 21, 2026	41.54	42.68	40.86	41.99	41.99	1.08%	4,990,634
Jan 20, 2026	39.88	42.20	39.71	41.54	41.54	1.44%	8,750,962
Jan 16, 2026	44.60	46.09	40.55	40.95	40.95	-6.89%	14,811,330
Jan 15, 2026	43.01	44.45	42.18	43.98	43.98	4.61%	11,071,604
Jan 14, 2026	45.29	45.35	40.76	42.04	42.04	-7.95%	14,794,892
Jan 13, 2026	48.01	48.81	45.12	45.67	45.67	-3.43%	9,515,273
Jan 12, 2026	44.30	47.66	44.10	47.29	47.29	5.89%	10,534,805
Jan 9, 2026	45.65	46.48	44.46	44.66	44.66	-1.37%	5,191,963
Jan 8, 2026	45.69	46.79	43.95	45.28	45.28	-0.18%	6,697,625
Jan 7, 2026	45.43	45.99	44.55	45.36	45.36	-0.42%	4,529,678
Jan 6, 2026	46.51	46.80	43.75	45.55	45.55	-0.78%	6,903,479
Jan 5, 2026	45.05	46.07	44.18	45.91	45.91	3.75%	5,882,830
Jan 2, 2026	45.20	45.74	43.78	44.25	44.25	0.18%	5,125,564
Dec 31, 2025	45.20	46.29	44.03	44.17	44.17	-2.13%	5,115,047
Dec 30, 2025	45.06	45.27	44.50	45.13	45.13	0.18%	4,163,106
Dec 29, 2025	44.63	45.68	44.30	45.05	45.05	-0.22%	3,853,450
Dec 26, 2025	45.44	45.76	45.05	45.15	45.15	-0.64%	3,091,209
Dec 24, 2025	45.00	46.57	44.93	45.44	45.44	0.53%	3,459,036
Dec 23, 2025	45.53	45.75	44.06	45.20	45.20	-2.25%	5,448,841
Dec 22, 2025	47.08	47.77	45.91	46.24	46.24	-0.39%	4,823,516
Dec 19, 2025	45.02	46.82	45.02	46.42	46.42	4.22%	8,366,664
Dec 18, 2025	45.00	45.97	44.39	44.54	44.54	1.74%	6,579,115
Dec 17, 2025	45.07	45.30	43.63	43.78	43.78	-1.77%	6,345,800
Dec 16, 2025	44.28	45.17	43.65	44.57	44.57	-1.44%	7,245,297
Dec 15, 2025	46.50	47.86	45.10	45.22	45.22	-2.04%	8,083,452
Dec 12, 2025	49.04	49.19	45.71	46.16	46.16	-6.24%	9,489,489
Dec 11, 2025	51.10	52.15	48.91	49.23	49.23	0.51%	10,953,119
Dec 10, 2025	48.93	50.66	48.50	48.98	48.98	-0.99%	8,846,368
Dec 9, 2025	48.46	49.93	48.21	49.47	49.47	0.88%	7,668,108
Dec 8, 2025	46.00	49.48	45.94	49.04	49.04	7.12%	12,693,193
Dec 5, 2025	46.00	46.89	45.10	45.78	45.78	3.69%	7,431,939
Dec 4, 2025	44.94	45.15	43.51	44.15	44.15	-1.05%	5,619,160
Dec 3, 2025	45.37	45.50	44.00	44.62	44.62	0.45%	4,521,182
Dec 2, 2025	44.33	45.66	44.20	44.42	44.42	2.97%	8,162,733
Dec 1, 2025	42.77	44.56	41.23	43.14	43.14	1.46%	9,618,933
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