Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
26.54
-0.10 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
26.64
+0.10 (0.38%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Unity Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.21 | 27.30 | 26.11 | 26.54 | 26.54 | -0.38% | 10,219,653 |
| Apr 27, 2026 | 25.99 | 26.83 | 25.62 | 26.64 | 26.64 | 2.42% | 8,489,336 |
| Apr 24, 2026 | 24.72 | 26.03 | 24.59 | 26.01 | 26.01 | 6.99% | 9,004,548 |
| Apr 23, 2026 | 24.79 | 24.99 | 23.89 | 24.31 | 24.31 | -5.85% | 11,875,153 |
| Apr 22, 2026 | 26.11 | 26.69 | 25.44 | 25.82 | 25.82 | 1.61% | 6,354,270 |
| Apr 21, 2026 | 27.00 | 27.00 | 24.69 | 25.41 | 25.41 | -4.22% | 13,014,041 |
| Apr 20, 2026 | 25.69 | 26.73 | 25.13 | 26.53 | 26.53 | 2.35% | 7,715,780 |
| Apr 17, 2026 | 26.50 | 26.71 | 25.67 | 25.92 | 25.92 | -0.04% | 12,612,365 |
| Apr 16, 2026 | 25.99 | 26.30 | 25.03 | 25.93 | 25.93 | 2.65% | 12,792,602 |
| Apr 15, 2026 | 23.65 | 25.45 | 23.49 | 25.26 | 25.26 | 8.18% | 15,831,281 |
| Apr 14, 2026 | 23.43 | 24.09 | 23.10 | 23.35 | 23.35 | 2.41% | 9,118,601 |
| Apr 13, 2026 | 21.57 | 22.97 | 21.43 | 22.80 | 22.80 | 5.46% | 10,775,647 |
| Apr 10, 2026 | 21.89 | 21.89 | 20.88 | 21.62 | 21.62 | 0.23% | 8,791,939 |
| Apr 9, 2026 | 22.08 | 22.59 | 21.26 | 21.57 | 21.57 | -3.01% | 14,369,618 |
| Apr 8, 2026 | 23.44 | 23.74 | 21.92 | 22.24 | 22.24 | 1.04% | 12,702,762 |
| Apr 7, 2026 | 22.05 | 22.36 | 21.53 | 22.01 | 22.01 | 0.09% | 7,712,857 |
| Apr 6, 2026 | 22.94 | 23.40 | 21.98 | 21.99 | 21.99 | -3.34% | 10,659,697 |
| Apr 2, 2026 | 21.63 | 22.79 | 21.22 | 22.75 | 22.75 | 3.60% | 17,365,957 |
| Apr 1, 2026 | 22.16 | 22.63 | 21.68 | 21.96 | 21.96 | 0.09% | 17,372,108 |
| Mar 31, 2026 | 20.70 | 22.46 | 20.56 | 21.94 | 21.94 | 6.82% | 30,848,212 |
| Mar 30, 2026 | 19.59 | 20.74 | 19.36 | 20.54 | 20.54 | 5.60% | 32,284,673 |
| Mar 27, 2026 | 20.23 | 20.33 | 18.15 | 19.45 | 19.45 | 13.54% | 53,771,749 |
| Mar 26, 2026 | 17.55 | 17.60 | 17.02 | 17.13 | 17.13 | -3.76% | 11,837,225 |
| Mar 25, 2026 | 18.69 | 18.86 | 17.54 | 17.80 | 17.80 | -1.87% | 11,017,836 |
| Mar 24, 2026 | 18.54 | 18.63 | 17.91 | 18.14 | 18.14 | -2.73% | 7,566,230 |
| Mar 23, 2026 | 18.42 | 19.09 | 18.39 | 18.65 | 18.65 | 1.41% | 11,669,793 |
| Mar 20, 2026 | 18.99 | 19.06 | 18.19 | 18.39 | 18.39 | -3.97% | 14,507,592 |
| Mar 19, 2026 | 19.41 | 19.87 | 18.60 | 19.15 | 19.15 | -2.84% | 14,311,978 |
| Mar 18, 2026 | 19.77 | 20.52 | 19.65 | 19.71 | 19.71 | -1.89% | 7,749,959 |
| Mar 17, 2026 | 19.82 | 20.74 | 19.82 | 20.09 | 20.09 | 1.67% | 12,239,203 |
| Mar 16, 2026 | 19.70 | 20.14 | 19.42 | 19.76 | 19.76 | 1.70% | 11,343,516 |
| Mar 13, 2026 | 19.66 | 20.54 | 19.08 | 19.43 | 19.43 | - | 11,684,029 |
| Mar 12, 2026 | 20.06 | 20.57 | 19.43 | 19.43 | 19.43 | -3.04% | 10,804,188 |
| Mar 11, 2026 | 20.79 | 21.28 | 19.64 | 20.04 | 20.04 | -3.05% | 11,106,118 |
| Mar 10, 2026 | 21.26 | 21.35 | 19.98 | 20.67 | 20.67 | -2.73% | 16,170,260 |
| Mar 9, 2026 | 19.98 | 21.37 | 19.81 | 21.25 | 21.25 | 7.05% | 17,913,468 |
| 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 |