Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	35.42	35.90	34.84	35.28	-	0.11%	2,420,999
Oct 17, 2025	34.04	35.38	34.04	35.24	35.24	1.50%	7,964,613
Oct 16, 2025	36.43	36.74	34.22	34.72	34.72	-7.19%	13,005,177
Oct 15, 2025	37.85	38.59	36.94	37.41	37.41	2.27%	6,838,985
Oct 14, 2025	36.15	37.13	35.55	36.58	36.58	-1.51%	6,814,957
Oct 13, 2025	37.01	37.33	35.40	37.14	37.14	2.94%	8,201,743
Oct 10, 2025	39.16	39.99	35.95	36.08	36.08	-7.39%	12,094,422
Oct 9, 2025	36.75	39.04	36.37	38.96	38.96	6.51%	12,977,982
Oct 8, 2025	36.66	37.08	36.22	36.58	36.58	0.49%	8,592,556
Oct 7, 2025	36.87	37.18	35.72	36.40	36.40	-3.01%	12,429,341
Oct 6, 2025	38.50	38.75	36.81	37.53	37.53	-0.95%	13,570,438
Oct 3, 2025	39.47	39.72	37.15	37.89	37.89	-3.09%	11,158,859
Oct 2, 2025	38.83	39.20	37.92	39.10	39.10	2.09%	10,324,797
Oct 1, 2025	40.09	40.72	37.75	38.30	38.30	-4.35%	21,872,512
Sep 30, 2025	42.56	42.94	39.27	40.04	40.04	-6.75%	15,046,607
Sep 29, 2025	43.39	43.52	42.62	42.94	42.94	0.42%	8,019,909
Sep 26, 2025	41.80	42.88	41.22	42.76	42.76	1.54%	8,977,796
Sep 25, 2025	43.41	43.63	42.03	42.11	42.11	-5.26%	9,230,811
Sep 24, 2025	44.69	45.39	43.69	44.45	44.45	-0.16%	6,135,645
Sep 23, 2025	46.10	46.16	44.37	44.52	44.52	-3.03%	12,632,902
Sep 22, 2025	45.94	46.81	45.75	45.91	45.91	-0.30%	6,626,150
Sep 19, 2025	45.72	46.41	45.31	46.05	46.05	1.32%	11,986,082
Sep 18, 2025	43.20	45.84	43.06	45.45	45.45	-0.26%	12,922,273
Sep 17, 2025	45.92	46.10	44.62	45.57	45.57	-0.76%	7,253,313
Sep 16, 2025	46.25	46.94	44.86	45.92	45.92	-1.31%	10,403,396
Sep 15, 2025	43.94	46.77	43.93	46.53	46.53	6.84%	11,510,547
Sep 12, 2025	43.03	43.99	42.62	43.55	43.55	0.35%	9,122,788
Sep 11, 2025	43.48	44.99	43.18	43.40	43.40	0.70%	10,554,604
Sep 10, 2025	45.87	46.00	42.74	43.10	43.10	-5.27%	10,609,463
Sep 9, 2025	45.40	45.83	44.52	45.50	45.50	-	9,808,775
Sep 8, 2025	44.16	45.74	43.21	45.50	45.50	3.83%	17,827,212
Sep 5, 2025	42.21	44.22	41.25	43.82	43.82	9.06%	20,070,301
Sep 4, 2025	39.16	40.65	38.85	40.18	40.18	2.76%	7,513,047
Sep 3, 2025	39.46	40.67	38.94	39.10	39.10	-0.79%	6,219,958
Sep 2, 2025	38.00	39.77	37.26	39.41	39.41	-	11,161,194
Aug 29, 2025	39.91	40.08	38.77	39.41	39.41	-1.89%	10,197,311
Aug 28, 2025	40.13	41.41	39.78	40.17	40.17	-0.42%	7,573,950
Aug 27, 2025	39.90	40.82	39.09	40.34	40.34	0.67%	10,698,359
Aug 26, 2025	39.81	40.88	39.61	40.07	40.07	0.60%	12,810,873
Aug 25, 2025	38.92	39.94	38.34	39.83	39.83	1.71%	12,924,368
Aug 22, 2025	36.09	39.60	35.92	39.16	39.16	7.94%	16,041,708
Aug 21, 2025	35.25	36.70	34.61	36.28	36.28	1.23%	10,897,650
Aug 20, 2025	36.38	36.70	34.81	35.84	35.84	-3.73%	10,797,070
Aug 19, 2025	38.01	38.02	36.08	37.23	37.23	-2.90%	11,540,892
Aug 18, 2025	37.89	39.72	37.48	38.34	38.34	0.87%	13,348,507
Aug 15, 2025	38.37	38.99	37.31	38.01	38.01	-1.07%	8,588,106
Aug 14, 2025	37.41	38.66	36.64	38.42	38.42	1.27%	13,307,358
Aug 13, 2025	37.65	38.11	36.52	37.94	37.94	1.74%	14,774,507
Aug 12, 2025	33.50	37.43	33.45	37.29	37.29	12.35%	20,045,996
Aug 11, 2025	32.84	34.23	32.57	33.19	33.19	-0.18%	8,746,244