Unity Software, Inc. U
NYSE · United States · Technology Services
$40.93+1.21 (+3.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40.93 | +3.05% | $39.95 | $41.84 | $39.40 | 8.73M |
| 2026-09-29 | $39.72 | -0.35% | $39.91 | $40.17 | $38.44 | 12.69M |
| 2026-09-28 | $39.86 | -4.07% | $40.69 | $40.92 | $39.48 | 10.28M |
| 2026-09-25 | $41.55 | +0.31% | $41.21 | $41.97 | $39.88 | 15.15M |
| 2026-09-24 | $41.42 | -6.08% | $44.01 | $44.40 | $39.07 | 31.76M |
| 2026-09-23 | $44.10 | +2.30% | $43.83 | $44.57 | $42.21 | 10.79M |
| 2026-09-22 | $43.11 | -0.23% | $43.80 | $43.87 | $42.88 | 4.45M |
| 2026-09-21 | $43.21 | +4.37% | $41.80 | $43.55 | $41.26 | 10.07M |
| 2026-09-18 | $41.40 | -1.05% | $41.99 | $42.19 | $40.79 | 14.33M |
| 2026-09-17 | $41.84 | -0.69% | $42.50 | $43.00 | $41.77 | 3.96M |
| 2026-09-16 | $42.13 | -2.05% | $42.93 | $43.40 | $41.64 | 5.80M |
| 2026-09-15 | $43.01 | -1.01% | $43.01 | $43.67 | $42.46 | 6.76M |
| 2026-09-14 | $43.45 | -1.16% | $44.37 | $44.62 | $42.64 | 7.49M |
| 2026-09-11 | $43.96 | +4.49% | $42.01 | $44.24 | $41.99 | 7.92M |
| 2026-09-10 | $42.07 | -1.10% | $41.61 | $42.70 | $40.81 | 11.16M |
| 2026-09-09 | $42.54 | -0.49% | $43.18 | $43.18 | $41.80 | 7.21M |
| 2026-09-08 | $42.75 | +2.62% | $41.50 | $42.92 | $40.67 | 10.23M |
| 2026-09-04 | $41.66 | -1.00% | $41.46 | $41.84 | $40.88 | 5.20M |
| 2026-09-03 | $42.08 | +3.24% | $41.30 | $43.54 | $40.99 | 10.62M |
| 2026-09-02 | $40.76 | -0.39% | $40.42 | $41.57 | $40.22 | 7.43M |
| 2026-09-01 | $40.92 | -2.80% | $41.22 | $41.99 | $40.80 | 9.02M |
| 2026-08-31 | $42.10 | -2.79% | $43.46 | $43.80 | $41.60 | 12.89M |
| 2026-08-28 | $43.31 | -0.41% | $43.02 | $44.00 | $42.75 | 7.64M |
| 2026-08-27 | $43.49 | -2.01% | $44.81 | $45.00 | $43.24 | 11.27M |
| 2026-08-26 | $44.38 | -1.36% | $44.28 | $45.57 | $44.05 | 8.95M |
| 2026-08-25 | $44.99 | -2.53% | $46.04 | $46.20 | $44.79 | 9.09M |
| 2026-08-24 | $46.16 | -1.64% | $46.76 | $46.90 | $45.96 | 9.37M |
| 2026-08-21 | $46.93 | +0.84% | $46.77 | $46.97 | $46.00 | 7.50M |
| 2026-08-20 | $46.54 | -1.21% | $47.25 | $48.46 | $45.76 | 12.19M |
| 2026-08-19 | $47.11 | +0.79% | $46.58 | $47.70 | $46.31 | 10.21M |
| 2026-08-18 | $46.74 | +2.84% | $45.50 | $47.25 | $45.21 | 11.83M |
| 2026-08-17 | $45.45 | -1.73% | $46.21 | $46.68 | $45.02 | 9.97M |
| 2026-08-14 | $46.25 | +1.00% | $45.55 | $46.39 | $45.15 | 9.59M |
| 2026-08-13 | $45.79 | +2.83% | $44.62 | $45.84 | $44.10 | 12.56M |
| 2026-08-12 | $44.53 | +1.50% | $43.69 | $44.57 | $42.83 | 11.53M |
| 2026-08-11 | $43.87 | +1.79% | $42.76 | $43.89 | $42.10 | 11.39M |
| 2026-08-10 | $43.10 | +0.23% | $42.74 | $43.55 | $42.07 | 14.61M |
| 2026-08-07 | $43.00 | +5.37% | $42.54 | $44.38 | $41.77 | 18.56M |
| 2026-08-06 | $40.81 | +15.05% | $36.01 | $41.66 | $34.80 | 41.04M |
| 2026-08-05 | $35.47 | +0.71% | $36.15 | $36.56 | $35.06 | 17.46M |
| 2026-08-04 | $35.22 | +5.51% | $33.89 | $35.69 | $33.49 | 15.36M |
| 2026-08-03 | $33.38 | +5.27% | $32.58 | $34.27 | $32.41 | 12.85M |
| 2026-07-31 | $31.71 | -4.89% | $32.68 | $32.84 | $30.45 | 11.59M |
| 2026-07-30 | $33.34 | +4.06% | $32.28 | $33.48 | $31.70 | 8.14M |
| 2026-07-29 | $32.04 | +0.66% | $32.10 | $32.85 | $31.13 | 8.14M |
| 2026-07-28 | $31.83 | +4.57% | $30.12 | $31.87 | $29.73 | 8.03M |
| 2026-07-27 | $30.44 | +6.36% | $29.52 | $30.94 | $29.24 | 6.93M |
| 2026-07-24 | $28.62 | -1.11% | $29.46 | $29.53 | $28.14 | 4.68M |
| 2026-07-23 | $28.94 | -1.13% | $29.05 | $29.19 | $27.83 | 7.86M |
| 2026-07-22 | $29.27 | -2.01% | $30.08 | $30.08 | $28.87 | 6.87M |
| 2026-07-21 | $29.87 | +0.20% | $29.88 | $30.67 | $29.69 | 9.57M |
| 2026-07-20 | $29.81 | +2.83% | $28.87 | $30.65 | $28.80 | 6.97M |
| 2026-07-17 | $28.99 | -3.97% | $29.02 | $29.69 | $28.62 | 6.24M |
| 2026-07-16 | $30.19 | -3.45% | $31.26 | $31.78 | $29.91 | 4.63M |
| 2026-07-15 | $31.27 | -1.51% | $32.17 | $32.37 | $30.86 | 7.52M |
| 2026-07-14 | $31.75 | +3.49% | $29.93 | $31.85 | $29.78 | 5.60M |
| 2026-07-13 | $30.68 | -0.68% | $31.00 | $31.10 | $29.65 | 6.70M |
| 2026-07-10 | $30.89 | +0.52% | $32.24 | $33.05 | $30.77 | 13.03M |
| 2026-07-09 | $30.73 | +4.31% | $28.82 | $30.80 | $28.75 | 6.32M |
| 2026-07-08 | $29.46 | -0.67% | $28.89 | $29.49 | $28.30 | 4.29M |
| 2026-07-07 | $29.66 | +0.03% | $30.24 | $30.70 | $29.33 | 6.34M |
| 2026-07-06 | $29.65 | +1.13% | $28.94 | $30.24 | $28.85 | 5.66M |
| 2026-07-02 | $29.32 | -2.88% | $29.90 | $30.51 | $28.64 | 7.67M |
| 2026-07-01 | $30.19 | +5.63% | $29.18 | $31.21 | $28.94 | 9.32M |
| 2026-06-30 | $28.58 | +0.95% | $27.87 | $28.90 | $27.80 | 5.60M |
| 2026-06-29 | $28.31 | +0.28% | $28.74 | $29.27 | $28.14 | 4.97M |
| 2026-06-26 | $28.23 | +5.69% | $26.31 | $28.49 | $26.31 | 8.12M |
| 2026-06-25 | $26.71 | -1.62% | $26.86 | $27.06 | $25.91 | 4.57M |
| 2026-06-24 | $27.15 | -1.67% | $27.59 | $28.18 | $27.02 | 5.36M |
| 2026-06-23 | $27.61 | +1.73% | $26.77 | $27.80 | $26.65 | 9.20M |
| 2026-06-22 | $27.14 | -1.24% | $27.00 | $27.63 | $26.38 | 4.70M |
| 2026-06-18 | $27.48 | +3.82% | $26.40 | $27.50 | $25.57 | 9.45M |
| 2026-06-17 | $26.47 | -5.67% | $27.92 | $28.10 | $26.30 | 7.13M |
| 2026-06-16 | $28.06 | -1.51% | $28.23 | $28.62 | $27.70 | 6.23M |
| 2026-06-15 | $28.49 | +4.59% | $28.00 | $28.53 | $27.76 | 6.37M |
| 2026-06-12 | $27.24 | +1.98% | $26.72 | $27.60 | $26.11 | 6.88M |
| 2026-06-11 | $26.71 | +0.19% | $26.20 | $26.90 | $25.77 | 7.44M |
| 2026-06-10 | $26.66 | -6.26% | $27.00 | $28.11 | $26.37 | 11.44M |
| 2026-06-09 | $28.44 | -1.25% | $28.52 | $29.65 | $26.86 | 16.21M |
| 2026-06-08 | $28.80 | -1.27% | $29.50 | $29.89 | $28.74 | 6.33M |
| 2026-06-05 | $29.17 | -2.86% | $30.95 | $31.40 | $28.70 | 10.82M |
| 2026-06-04 | $30.03 | +2.77% | $29.68 | $30.68 | $29.15 | 7.52M |
| 2026-06-03 | $29.22 | -5.04% | $30.25 | $30.51 | $28.96 | 6.35M |
| 2026-06-02 | $30.77 | -4.35% | $31.92 | $31.94 | $30.41 | 10.14M |
| 2026-06-01 | $32.17 | +5.58% | $31.54 | $32.58 | $30.61 | 14.79M |
| 2026-05-29 | $30.47 | +1.77% | $30.04 | $30.91 | $29.44 | 9.72M |
| 2026-05-28 | $29.94 | +7.85% | $27.45 | $30.09 | $27.31 | 14.18M |
| 2026-05-27 | $27.76 | +3.70% | $26.74 | $28.27 | $26.52 | 9.42M |
| 2026-05-26 | $26.77 | +4.69% | $26.72 | $27.68 | $26.65 | 17.10M |
| 2026-05-22 | $25.57 | +0.12% | $25.72 | $26.58 | $25.00 | 7.79M |