Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	11.59	11.66	11.42	11.48	11.48	-2.46%	20,474
Nov 25, 2025	11.12	11.77	11.01	11.77	11.77	5.37%	3,409
Nov 24, 2025	10.52	11.28	10.52	11.17	11.17	4.98%	2,080
Nov 21, 2025	10.62	10.64	10.20	10.64	10.64	1.24%	2,407
Nov 19, 2025	10.53	10.73	10.30	10.51	10.51	6.16%	6,162
Nov 18, 2025	9.76	9.94	9.54	9.90	9.90	1.85%	111
Nov 17, 2025	9.51	9.94	9.51	9.72	9.72	0.10%	14,509
Nov 14, 2025	9.66	9.81	9.24	9.71	9.71	-0.92%	680
Nov 13, 2025	10.59	10.59	9.70	9.80	9.80	-7.55%	30,286
Nov 12, 2025	10.75	11.04	10.60	10.60	10.60	-3.37%	13,801
Nov 11, 2025	11.43	11.43	10.88	10.97	10.97	-3.01%	3,185
Nov 10, 2025	10.78	11.51	10.78	11.31	11.31	7.10%	18,879
Nov 7, 2025	10.57	10.59	10.14	10.56	10.56	-4.78%	33,181
Nov 6, 2025	11.16	11.30	10.60	11.09	11.09	-2.63%	2,574
Nov 5, 2025	10.40	11.39	10.26	11.39	11.39	19.77%	140,291
Nov 4, 2025	9.74	9.85	9.47	9.51	9.51	-5.65%	17,357
Nov 3, 2025	10.28	10.28	10.07	10.08	10.08	-0.88%	656
Oct 31, 2025	10.00	10.17	9.99	10.17	10.17	4.09%	3,980