Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	7.49	7.60	7.14	7.60	7.60	5.70%	142,220
Feb 9, 2026	6.69	7.30	6.59	7.19	7.19	9.94%	93,974
Feb 6, 2026	6.18	6.56	6.18	6.54	6.54	8.82%	230,174
Feb 5, 2026	6.58	6.58	6.01	6.01	6.01	-8.66%	339,682
Feb 4, 2026	6.80	6.80	6.07	6.58	6.58	-1.50%	307,167
Feb 3, 2026	7.63	7.74	6.45	6.68	6.68	-11.41%	209,122
Feb 2, 2026	8.97	8.97	7.52	7.54	7.54	-20.80%	57,805
Jan 30, 2026	10.25	10.25	7.24	9.52	9.52	-4.23%	184,833
Jan 29, 2026	10.49	10.49	9.90	9.94	9.94	-5.15%	18,751
Jan 28, 2026	10.73	10.81	10.44	10.48	10.48	-2.15%	2,600
Jan 27, 2026	11.38	11.38	10.67	10.71	10.71	-5.14%	18,573
Jan 26, 2026	11.49	11.62	11.29	11.29	11.29	0.89%	451
Jan 23, 2026	11.06	11.35	11.06	11.19	11.19	1.08%	374
Jan 22, 2026	11.42	11.42	11.07	11.07	11.07	0.36%	2,484
Jan 21, 2026	11.03	11.30	10.90	11.03	11.03	-1.61%	11,682
Jan 20, 2026	10.97	11.26	10.70	11.21	11.21	1.91%	1,653
Jan 19, 2026	11.00	11.16	10.97	11.00	11.00	-	173
Jan 16, 2026	11.84	12.30	10.93	11.00	11.00	-6.78%	10,431
Jan 15, 2026	11.38	11.87	11.38	11.80	11.80	3.69%	22,748
Jan 14, 2026	12.38	12.38	10.99	11.38	11.38	-12.39%	15,793
Jan 13, 2026	12.76	12.99	12.23	12.99	12.99	2.77%	6,687
Jan 12, 2026	11.86	12.76	11.86	12.64	12.64	5.51%	70,190
Jan 9, 2026	12.15	12.32	11.98	11.98	11.98	-3.39%	322
Jan 8, 2026	12.50	12.50	11.88	12.40	12.40	0.90%	18,101
Jan 7, 2026	11.95	12.34	11.95	12.29	12.29	0.74%	5,054
Jan 6, 2026	12.15	12.59	11.80	12.20	12.20	-1.61%	7,440
Jan 5, 2026	11.80	12.40	11.80	12.40	12.40	2.90%	79
Jan 2, 2026	12.54	12.54	11.93	12.05	12.05	-2.90%	2,419
Dec 30, 2025	12.74	12.74	12.24	12.41	12.41	-1.59%	356
Dec 29, 2025	12.51	12.67	12.39	12.61	12.61	-0.32%	7,660
Dec 26, 2025	12.60	12.65	12.48	12.65	12.65	2.51%	37,585
Dec 23, 2025	13.90	13.90	12.25	12.34	12.34	-10.51%	25,046
Dec 22, 2025	13.01	13.79	12.84	13.79	13.79	9.36%	22,313
Dec 19, 2025	12.46	12.90	12.46	12.61	12.61	2.11%	1,706
Dec 18, 2025	13.06	13.06	12.31	12.35	12.35	2.49%	2,051
Dec 17, 2025	12.46	12.46	12.05	12.05	12.05	-5.42%	633
Dec 16, 2025	12.22	12.74	11.93	12.74	12.74	3.58%	664
Dec 15, 2025	12.74	12.98	12.20	12.30	12.30	-2.46%	11,252
Dec 12, 2025	13.40	13.40	12.48	12.61	12.61	-10.31%	3,264
Dec 11, 2025	13.31	14.07	13.22	14.06	14.06	3.46%	3,137
Dec 10, 2025	13.58	13.74	13.43	13.59	13.59	0.89%	2,798
Dec 9, 2025	13.04	13.52	13.04	13.47	13.47	1.20%	5,474
Dec 8, 2025	12.19	13.39	12.19	13.31	13.31	6.99%	6,498
Dec 5, 2025	12.35	12.47	12.10	12.44	12.44	7.06%	12,350
Dec 4, 2025	11.66	11.76	11.58	11.62	11.62	-2.35%	1,047
Dec 3, 2025	11.66	11.98	11.66	11.90	11.90	-	25,749
Dec 2, 2025	11.92	12.21	11.87	11.90	11.90	2.15%	1,204
Dec 1, 2025	11.44	11.85	11.02	11.65	11.65	2.92%	12,868
Nov 28, 2025	11.79	11.79	11.30	11.32	11.32	-3.25%	19
Nov 27, 2025	11.79	11.79	11.00	11.70	11.70	1.92%	173