Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	41.46	41.84	40.88	41.66	41.66	-1.00%	5,199,948
Sep 3, 2026	41.30	43.54	41.00	42.08	42.08	3.24%	10,624,334
Sep 2, 2026	40.42	41.57	40.22	40.76	40.76	-0.39%	7,434,037
Sep 1, 2026	41.22	41.99	40.80	40.92	40.92	-2.80%	9,021,780
Aug 31, 2026	43.46	43.80	41.60	42.10	42.10	-2.79%	12,891,624
Aug 28, 2026	43.02	44.00	42.75	43.31	43.31	-0.41%	7,637,445
Aug 27, 2026	44.81	45.00	43.24	43.49	43.49	-2.01%	11,275,304
Aug 26, 2026	44.28	45.57	44.05	44.38	44.38	-1.36%	8,951,791
Aug 25, 2026	46.04	46.20	44.79	44.99	44.99	-2.53%	9,100,875
Aug 24, 2026	46.76	46.90	45.96	46.16	46.16	-1.64%	9,377,600
Aug 21, 2026	46.77	46.97	46.00	46.93	46.93	0.84%	7,498,284
Aug 20, 2026	47.25	48.46	45.76	46.54	46.54	-1.21%	12,191,524
Aug 19, 2026	46.58	47.70	46.31	47.11	47.11	0.79%	10,214,834
Aug 18, 2026	45.50	47.25	45.21	46.74	46.74	2.84%	11,831,521
Aug 17, 2026	46.21	46.68	45.02	45.45	45.45	-1.73%	9,970,751
Aug 14, 2026	45.55	46.39	45.15	46.25	46.25	1.00%	9,591,112
Aug 13, 2026	44.62	45.84	44.10	45.79	45.79	2.83%	12,557,297
Aug 12, 2026	43.69	44.57	42.83	44.53	44.53	1.50%	11,530,756
Aug 11, 2026	42.76	43.89	42.10	43.87	43.87	1.79%	11,393,389
Aug 10, 2026	42.74	43.55	42.07	43.10	43.10	0.23%	14,606,375
Aug 7, 2026	42.54	44.38	41.77	43.00	43.00	5.37%	18,559,608
Aug 6, 2026	36.01	41.66	34.80	40.81	40.81	15.05%	41,035,822
Aug 5, 2026	36.15	36.56	35.06	35.47	35.47	0.71%	17,457,467
Aug 4, 2026	33.89	35.69	33.49	35.22	35.22	5.51%	15,355,304
Aug 3, 2026	32.58	34.27	32.41	33.38	33.38	5.27%	12,846,659
Jul 31, 2026	32.68	32.84	30.45	31.71	31.71	-4.89%	11,587,845
Jul 30, 2026	32.28	33.48	31.71	33.34	33.34	4.06%	8,141,628
Jul 29, 2026	32.11	32.85	31.13	32.04	32.04	0.66%	8,145,867
Jul 28, 2026	30.12	31.87	29.73	31.83	31.83	4.57%	8,026,570
Jul 27, 2026	29.52	30.94	29.24	30.44	30.44	6.36%	6,932,604
Jul 24, 2026	29.46	29.53	28.14	28.62	28.62	-1.11%	4,676,396
Jul 23, 2026	29.05	29.19	27.83	28.94	28.94	-1.13%	7,855,760
Jul 22, 2026	30.08	30.08	28.87	29.27	29.27	-2.01%	6,870,450
Jul 21, 2026	29.88	30.68	29.69	29.87	29.87	0.20%	9,567,589
Jul 20, 2026	28.87	30.65	28.80	29.81	29.81	2.83%	6,971,818
Jul 17, 2026	29.02	29.69	28.62	28.99	28.99	-3.97%	6,244,808
Jul 16, 2026	31.26	31.79	29.91	30.19	30.19	-3.45%	4,633,055
Jul 15, 2026	32.17	32.37	30.86	31.27	31.27	-1.51%	7,515,043
Jul 14, 2026	29.93	31.85	29.78	31.75	31.75	3.49%	5,596,226
Jul 13, 2026	31.00	31.10	29.65	30.68	30.68	-0.68%	6,698,353
Jul 10, 2026	32.24	33.05	30.77	30.89	30.89	0.52%	13,026,697
Jul 9, 2026	28.82	30.80	28.75	30.73	30.73	4.31%	6,324,806
Jul 8, 2026	28.89	29.49	28.30	29.46	29.46	-0.67%	4,290,382
Jul 7, 2026	30.24	30.70	29.33	29.66	29.66	0.03%	6,341,892
Jul 6, 2026	28.94	30.24	28.85	29.65	29.65	1.13%	5,658,665
Jul 2, 2026	29.90	30.51	28.64	29.32	29.32	-2.88%	7,667,922
Jul 1, 2026	29.18	31.21	28.94	30.19	30.19	5.63%	9,321,285
Jun 30, 2026	27.87	28.90	27.80	28.58	28.58	0.95%	5,598,155
Jun 29, 2026	28.74	29.27	28.14	28.31	28.31	0.28%	4,972,307
Jun 26, 2026	26.31	28.49	26.31	28.23	28.23	5.69%	8,117,979