Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	38.76	39.31	38.35	38.35	38.35	-1.12%	204
Jan 8, 2026	38.46	39.57	38.14	38.79	38.79	-0.44%	17
Jan 7, 2026	38.62	38.96	38.20	38.96	38.96	0.15%	4
Jan 6, 2026	38.96	39.47	37.52	38.90	38.90	-0.46%	260
Jan 5, 2026	37.84	39.08	37.84	39.08	39.08	3.55%	90
Jan 2, 2026	38.13	38.47	37.53	37.74	37.74	-0.71%	361
Dec 30, 2025	38.01	38.01	38.01	38.01	38.01	-0.68%	-
Dec 29, 2025	38.00	38.46	37.66	38.27	38.27	0.09%	125
Dec 23, 2025	38.88	38.88	37.53	38.23	38.23	-2.30%	40
Dec 22, 2025	39.58	40.26	39.13	39.13	39.13	-1.55%	40
Dec 19, 2025	38.01	39.75	38.01	39.75	39.75	4.47%	70
Dec 18, 2025	37.05	38.91	37.05	38.05	38.05	2.09%	200
Dec 17, 2025	37.85	38.39	37.27	37.27	37.27	-1.62%	-
Dec 16, 2025	37.61	37.88	37.42	37.88	37.88	-1.19%	70
Dec 15, 2025	39.00	39.72	38.34	38.34	38.34	-2.33%	55
Dec 12, 2025	41.64	42.12	39.18	39.25	39.25	-5.92%	1,025
Dec 11, 2025	41.00	43.41	41.00	41.72	41.72	-0.73%	518
Dec 10, 2025	42.68	43.06	41.99	42.03	42.03	-1.19%	4
Dec 9, 2025	41.73	42.60	41.52	42.53	42.53	1.53%	165
Dec 8, 2025	39.12	41.89	39.12	41.89	41.89	7.12%	405
Dec 5, 2025	37.64	39.66	37.64	39.11	39.11	3.27%	1,191
Dec 4, 2025	38.55	38.55	37.33	37.87	37.87	-0.86%	200
Dec 3, 2025	38.18	38.75	37.90	38.20	38.20	-	341
Dec 2, 2025	36.98	38.98	36.98	38.20	38.20	3.17%	30
Dec 1, 2025	35.90	37.97	35.66	37.02	37.02	1.61%	-
Nov 28, 2025	36.53	36.70	36.44	36.44	36.44	-0.10%	-
Nov 27, 2025	36.48	36.49	36.47	36.47	36.47	-0.46%	-
Nov 26, 2025	36.78	37.32	36.64	36.64	36.64	-0.50%	95
Nov 25, 2025	35.81	36.83	35.38	36.83	36.83	2.19%	120
Nov 24, 2025	33.77	36.15	33.77	36.04	36.04	7.22%	-
Nov 21, 2025	32.42	33.91	32.42	33.61	33.61	2.80%	3
Nov 20, 2025	34.86	35.03	32.70	32.70	32.70	-3.94%	560
Nov 19, 2025	31.64	35.42	31.64	34.04	34.04	6.64%	816
Nov 18, 2025	30.80	32.18	30.80	31.92	31.92	1.00%	-
Nov 17, 2025	31.52	32.18	31.52	31.60	31.60	0.24%	-
Nov 14, 2025	31.66	31.85	30.66	31.53	31.53	-0.79%	770
Nov 13, 2025	34.35	34.35	31.34	31.78	31.78	-7.79%	549
Nov 12, 2025	35.69	35.71	34.46	34.46	34.46	-3.34%	-
Nov 11, 2025	37.09	37.09	35.61	35.65	35.65	-3.95%	-
Nov 10, 2025	35.01	37.12	35.01	37.12	37.12	8.19%	1,264
Nov 7, 2025	34.74	35.24	32.86	34.31	34.31	-1.01%	327
Nov 6, 2025	36.31	36.31	34.16	34.66	34.66	-5.52%	100
Nov 5, 2025	30.80	36.81	30.80	36.68	36.68	17.49%	1,231
Nov 4, 2025	31.60	31.60	30.53	31.22	31.22	-4.42%	264
Nov 3, 2025	32.70	32.89	32.42	32.67	32.67	0.63%	-
Oct 31, 2025	31.39	32.46	31.39	32.46	32.46	4.11%	-
Oct 30, 2025	31.32	32.13	31.18	31.18	31.18	-1.14%	20
Oct 29, 2025	31.54	32.17	31.54	31.54	31.54	0.30%	60
Oct 28, 2025	33.44	33.44	31.45	31.45	31.45	-5.84%	-
Oct 27, 2025	32.10	33.71	32.10	33.40	33.40	4.70%	400