Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	31.19	32.20	31.19	31.90	31.90	2.87%	-
Oct 23, 2025	30.15	31.38	30.15	31.01	31.01	2.63%	7
Oct 22, 2025	31.23	31.71	29.56	30.21	30.21	-3.61%	400
Oct 21, 2025	30.21	32.44	30.21	31.34	31.34	3.65%	-
Oct 20, 2025	30.10	30.61	30.08	30.24	30.24	0.53%	1,020
Oct 17, 2025	29.08	30.08	29.08	30.08	30.08	1.35%	50
Oct 16, 2025	31.91	31.91	29.58	29.68	29.68	-7.47%	1,000
Oct 15, 2025	31.56	32.89	31.56	32.07	32.07	1.87%	150
Oct 14, 2025	31.38	32.00	30.86	31.48	31.48	-1.58%	750
Oct 13, 2025	32.31	32.31	30.57	31.99	31.99	2.93%	150
Oct 10, 2025	33.83	33.83	31.08	31.08	31.08	-7.67%	155
Oct 9, 2025	31.27	33.66	31.27	33.66	33.66	7.03%	80
Oct 8, 2025	31.20	31.55	31.20	31.45	31.45	0.69%	30
Oct 7, 2025	31.99	32.21	30.83	31.23	31.23	-2.54%	634
Oct 6, 2025	32.05	32.82	31.65	32.05	32.05	1.23%	225
Oct 3, 2025	33.33	33.37	31.66	31.66	31.66	-4.88%	-
Oct 2, 2025	32.96	33.28	32.54	33.28	33.28	2.72%	175
Oct 1, 2025	33.61	33.86	32.28	32.40	32.40	-4.27%	550
Sep 30, 2025	36.36	36.36	33.65	33.85	33.85	-7.26%	280
Sep 29, 2025	36.20	36.74	36.20	36.50	36.50	0.05%	-
Sep 26, 2025	35.66	36.48	35.60	36.48	36.48	0.87%	80
Sep 25, 2025	37.66	38.10	36.03	36.16	36.16	-4.33%	645
Sep 24, 2025	37.51	38.35	37.51	37.80	37.80	0.11%	1,376
Sep 23, 2025	38.72	38.91	37.69	37.76	37.76	-2.91%	85
Sep 22, 2025	39.41	39.41	38.54	38.89	38.89	-0.82%	550