Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	9.92	9.92	9.69	9.77	9.77	-4.50%	771
Oct 29, 2025	9.98	10.23	9.74	10.23	10.23	3.54%	53,118
Oct 28, 2025	10.14	10.18	9.88	9.88	9.88	-5.82%	6,282
Oct 27, 2025	10.48	10.55	10.44	10.49	10.49	4.48%	15,356
Oct 24, 2025	10.02	10.09	10.02	10.04	10.04	2.87%	7,752
Oct 23, 2025	9.31	9.78	9.31	9.76	9.76	2.63%	10,322
Oct 22, 2025	9.84	9.84	9.31	9.51	9.51	-4.23%	3,218
Oct 21, 2025	9.56	10.33	9.53	9.93	9.93	4.97%	15,127
Oct 20, 2025	9.55	9.60	9.40	9.46	9.46	0.11%	9,656
Oct 17, 2025	9.42	9.55	9.34	9.45	9.45	0.32%	499
Oct 16, 2025	9.97	9.97	9.35	9.42	9.42	-7.47%	21,664
Oct 15, 2025	10.35	10.36	10.10	10.18	10.18	1.39%	2,175
Oct 14, 2025	9.95	10.12	9.93	10.04	10.04	-0.69%	312