Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.69	15.69	15.24	15.40	15.40	-1.28%	40
Feb 19, 2026	15.89	15.89	15.38	15.60	15.60	-0.51%	3
Feb 18, 2026	15.45	15.91	15.37	15.68	15.68	2.27%	1,155
Feb 17, 2026	15.53	15.65	15.34	15.34	15.34	-1.64%	1,150
Feb 16, 2026	15.65	15.80	15.59	15.59	15.59	-0.45%	890
Feb 13, 2026	16.27	16.76	15.66	15.66	15.66	-4.14%	1,400
Feb 12, 2026	17.80	18.09	16.22	16.34	16.34	-9.10%	6,390
Feb 11, 2026	24.68	24.68	16.54	17.97	17.97	-26.37%	2,768
Feb 10, 2026	23.16	24.49	23.16	24.41	24.41	5.49%	400
Feb 9, 2026	21.50	23.51	21.50	23.14	23.14	9.54%	1,419
Feb 6, 2026	19.70	21.13	19.70	21.13	21.13	8.85%	1,412
Feb 5, 2026	21.01	21.29	19.41	19.41	19.41	-8.04%	1,159
Feb 4, 2026	21.95	22.05	19.85	21.11	21.11	-1.95%	2,114
Feb 3, 2026	25.20	25.20	20.79	21.53	21.53	-11.42%	680
Feb 2, 2026	24.60	25.66	24.20	24.30	24.30	0.33%	1,126
Jan 30, 2026	31.85	31.85	23.24	24.22	24.22	-24.36%	4,543
Jan 29, 2026	33.50	33.50	31.87	32.02	32.02	-4.60%	70
Jan 28, 2026	35.05	35.08	33.57	33.57	33.57	-1.93%	330
Jan 27, 2026	36.11	36.11	34.23	34.23	34.23	-5.01%	201
Jan 26, 2026	35.37	36.79	35.37	36.03	36.03	0.87%	175
Jan 23, 2026	35.70	36.55	35.70	35.72	35.72	-0.27%	15
Jan 22, 2026	35.79	36.30	35.79	35.82	35.82	0.22%	260
Jan 21, 2026	35.24	36.21	35.05	35.74	35.74	0.53%	-
Jan 20, 2026	34.00	35.59	34.00	35.55	35.55	2.72%	300
Jan 19, 2026	34.61	34.62	34.60	34.61	34.61	-1.76%	-
Jan 16, 2026	37.71	38.36	35.23	35.23	35.23	-6.53%	293
Jan 15, 2026	36.11	38.12	36.11	37.69	37.69	4.28%	2
Jan 14, 2026	39.01	39.01	35.35	36.14	36.14	-7.90%	-
Jan 13, 2026	40.32	41.09	38.80	39.24	39.24	-2.78%	220
Jan 12, 2026	37.61	40.36	37.61	40.36	40.36	5.24%	-
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