Skip to main content
Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
28.23
+1.52 (5.69%)
At close: Jun 26, 2026, 4:00 PM EDT
28.19
-0.04 (-0.14%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Unity Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3128.4926.3128.2328.235.69%7,786,357
Jun 25, 202626.8627.0625.9126.7126.71-1.62%4,557,254
Jun 24, 202627.5928.1827.0227.1527.15-1.67%5,215,567
Jun 23, 202626.7727.8026.6527.6127.611.73%7,722,427
Jun 22, 202627.0027.6326.3827.1427.14-1.24%4,649,481
Jun 18, 202626.4027.5025.5727.4827.483.82%9,240,032
Jun 17, 202627.9228.1026.3026.4726.47-5.67%6,998,824
Jun 16, 202628.2328.6227.7028.0628.06-1.51%6,182,564
Jun 15, 202628.0028.5427.7728.4928.494.59%6,353,618
Jun 12, 202626.7227.6126.1127.2427.241.98%6,863,038
Jun 11, 202626.2026.9025.7726.7126.710.19%7,381,704
Jun 10, 202627.0028.1126.3726.6626.66-6.26%11,402,301
Jun 9, 202628.5229.6526.8628.4428.44-1.25%16,200,077
Jun 8, 202629.5029.8928.7428.8028.80-1.27%6,302,272
Jun 5, 202630.9531.4028.7029.1729.17-2.86%10,783,779
Jun 4, 202629.6830.6929.1530.0330.032.77%7,512,153
Jun 3, 202630.2530.5128.9629.2229.22-5.04%6,319,035
Jun 2, 202631.9231.9430.4130.7730.77-4.35%10,058,537
Jun 1, 202631.5432.5830.6132.1732.175.58%14,708,671
May 29, 202630.0430.9129.4430.4730.471.77%9,554,588
May 28, 202627.4530.1027.3129.9429.947.85%14,042,690
May 27, 202626.7428.2726.5227.7627.763.70%9,367,824
May 26, 202626.7227.6826.6526.7726.774.69%15,041,238
May 22, 202625.7226.5825.0025.5725.570.12%7,733,932
May 21, 202625.7826.1325.2925.5425.54-2.63%6,619,693
May 20, 202626.4426.6525.4526.2326.230.11%6,718,179
May 19, 202627.0327.2925.2126.2026.20-2.24%9,169,008
May 18, 202627.2228.1026.5026.8026.80-1.33%8,844,763
May 15, 202626.9927.8626.7027.1627.16-0.44%12,470,708
May 14, 202626.9727.7226.5227.2827.281.45%7,991,001
May 13, 202626.8227.0625.7626.8926.890.19%6,589,227
May 12, 202626.7527.4126.3426.8426.84-0.11%8,529,208
May 11, 202627.9328.3426.0526.8726.87-4.58%14,314,432
May 8, 202626.5028.1825.8128.1628.165.35%17,315,070
May 7, 202629.8630.6526.3326.7326.73-2.02%32,802,150
May 6, 202627.1327.5526.6327.2827.28-0.22%14,524,759
May 5, 202627.9928.1527.0027.3427.34-1.37%8,313,814
May 4, 202627.4128.2527.0127.7227.722.17%10,808,099
May 1, 202626.9527.6026.7027.1327.132.69%9,201,024
Apr 30, 202626.1026.4625.1426.4226.421.19%7,298,070
Apr 29, 202626.2226.2625.3226.1126.11-1.62%7,043,052
Apr 28, 202626.2127.3026.1126.5426.54-0.38%10,238,183
Apr 27, 202625.9926.8325.6226.6426.642.42%8,544,535
Apr 24, 202624.7226.0324.5926.0126.016.99%9,143,071
Apr 23, 202624.7924.9923.8924.3124.31-5.85%11,907,868
Apr 22, 202626.1126.6925.4425.8225.821.61%6,765,670
Apr 21, 202627.0027.0024.6925.4125.41-4.22%13,198,831
Apr 20, 202625.6926.7325.1326.5326.532.35%8,387,992
Apr 17, 202626.5026.7125.6725.9225.92-0.04%12,690,007
Apr 16, 202625.9926.3025.0325.9325.932.65%12,875,087
Apr 15, 202623.6525.4523.4925.2625.268.18%15,911,112
Apr 14, 202623.4324.0923.1023.3523.352.41%9,196,318
Apr 13, 202621.5722.9721.4322.8022.805.46%10,813,691
Apr 10, 202621.8921.8920.8821.6221.620.23%8,838,010
Apr 9, 202622.0822.5921.2621.5721.57-3.01%14,405,601
Apr 8, 202623.4423.7421.9222.2422.241.04%12,735,860
Apr 7, 202622.0522.3621.5322.0122.010.09%7,863,952
Apr 6, 202622.9423.4021.9821.9921.99-3.34%10,719,348
Apr 2, 202621.6322.7921.2222.7522.753.60%17,399,770
Apr 1, 202622.1622.6321.6821.9621.960.09%17,463,469
Mar 31, 202620.7022.4620.5621.9421.946.82%30,921,706
Mar 30, 202619.5920.7419.3620.5420.545.60%32,692,252
Mar 27, 202620.2320.3318.1519.4519.4513.54%54,029,349
Mar 26, 202617.5517.6017.0217.1317.13-3.76%13,714,926
Mar 25, 202618.6918.8617.5417.8017.80-1.87%11,127,806
Mar 24, 202618.5418.6317.9118.1418.14-2.73%8,689,261
Mar 23, 202618.4219.0918.3918.6518.651.41%11,691,573
Mar 20, 202618.9919.0618.1918.3918.39-3.97%14,667,955
Mar 19, 202619.4119.8718.6019.1519.15-2.84%14,409,032
Mar 18, 202619.7720.5219.6519.7119.71-1.89%8,057,071
Mar 17, 202619.8220.7419.8220.0920.091.67%12,260,978
Mar 16, 202619.7020.1419.4219.7619.761.70%12,156,273
Mar 13, 202619.6620.5419.0819.4319.43-11,705,660
Mar 12, 202620.0620.5719.4319.4319.43-3.04%10,844,674
Mar 11, 202620.7921.2819.6420.0420.04-3.05%11,725,038
Mar 10, 202621.2621.3519.9820.6720.67-2.73%16,240,203
Mar 9, 202619.9821.3719.8121.2521.257.05%18,012,610
Mar 6, 202620.2220.4719.5819.8519.85-4.25%12,166,894
Mar 5, 202620.3221.5820.0120.7320.731.72%15,590,976
Mar 4, 202619.9220.9219.4620.3820.381.80%14,403,160
Mar 3, 202618.2520.0418.0420.0220.026.09%19,704,728
Mar 2, 202617.6518.9117.5818.8718.873.51%22,025,051
Feb 27, 202618.6518.9518.0418.2318.23-6.89%15,295,190
Feb 26, 202618.8119.6318.4419.5819.585.38%16,345,495
Feb 25, 202618.0618.6517.6218.5818.581.59%16,396,222
Feb 24, 202617.0118.3116.8218.2918.296.77%19,353,496
Feb 23, 202618.0818.0816.7817.1317.13-6.14%19,151,126
Feb 20, 202618.2018.6817.7818.2518.25-1.30%16,473,378
Feb 19, 202618.4519.0218.1918.4918.49-0.32%12,978,772
Feb 18, 202618.4019.2518.2118.5518.551.03%16,485,615
Feb 17, 202618.6819.3518.1518.3618.36-1.71%22,081,866
Feb 13, 202619.6920.2818.5418.6818.68-4.94%28,923,146
Feb 12, 202620.9821.0219.1519.6519.65-8.22%40,823,333
Feb 11, 202621.4122.1018.8021.4121.41-26.32%104,917,410
Feb 10, 202628.1429.2727.7629.0629.065.56%24,120,953
Feb 9, 202625.6528.2725.0527.5327.539.64%20,558,757
Feb 6, 202624.1025.2123.8225.1125.118.19%19,834,543
Feb 5, 202624.3625.3222.8323.2123.21-6.94%29,282,399
Feb 4, 202623.7025.6722.8824.9424.94-3.59%30,359,410
Feb 3, 202628.7328.8224.5725.8725.87-10.20%38,056,980