Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	26.50	28.18	25.81	28.16	28.16	5.35%	12,751,129
May 7, 2026	29.86	30.65	26.33	26.73	26.73	-2.02%	32,735,992
May 6, 2026	27.13	27.55	26.63	27.28	27.28	-0.22%	13,722,026
May 5, 2026	27.99	28.15	27.00	27.34	27.34	-1.37%	8,198,345
May 4, 2026	27.41	28.25	27.01	27.72	27.72	2.17%	10,684,947
May 1, 2026	26.95	27.60	26.70	27.13	27.13	2.69%	8,945,458
Apr 30, 2026	26.10	26.46	25.14	26.42	26.42	1.19%	7,101,637
Apr 29, 2026	26.22	26.26	25.32	26.11	26.11	-1.62%	6,782,393
Apr 28, 2026	26.21	27.30	26.11	26.54	26.54	-0.38%	10,219,653
Apr 27, 2026	25.99	26.83	25.62	26.64	26.64	2.42%	8,489,336
Apr 24, 2026	24.72	26.03	24.59	26.01	26.01	6.99%	9,004,548
Apr 23, 2026	24.79	24.99	23.89	24.31	24.31	-5.85%	11,875,153
Apr 22, 2026	26.11	26.69	25.44	25.82	25.82	1.61%	6,354,270
Apr 21, 2026	27.00	27.00	24.69	25.41	25.41	-4.22%	13,014,041
Apr 20, 2026	25.69	26.73	25.13	26.53	26.53	2.35%	7,715,780
Apr 17, 2026	26.50	26.71	25.67	25.92	25.92	-0.04%	12,612,365
Apr 16, 2026	25.99	26.30	25.03	25.93	25.93	2.65%	12,792,602
Apr 15, 2026	23.65	25.45	23.49	25.26	25.26	8.18%	15,831,281
Apr 14, 2026	23.43	24.09	23.10	23.35	23.35	2.41%	9,118,601
Apr 13, 2026	21.57	22.97	21.43	22.80	22.80	5.46%	10,775,647
Apr 10, 2026	21.89	21.89	20.88	21.62	21.62	0.23%	8,791,939
Apr 9, 2026	22.08	22.59	21.26	21.57	21.57	-3.01%	14,369,618
Apr 8, 2026	23.44	23.74	21.92	22.24	22.24	1.04%	12,702,762
Apr 7, 2026	22.05	22.36	21.53	22.01	22.01	0.09%	7,712,857
Apr 6, 2026	22.94	23.40	21.98	21.99	21.99	-3.34%	10,659,697
Apr 2, 2026	21.63	22.79	21.22	22.75	22.75	3.60%	17,365,957
Apr 1, 2026	22.16	22.63	21.68	21.96	21.96	0.09%	17,372,108
Mar 31, 2026	20.70	22.46	20.56	21.94	21.94	6.82%	30,848,212
Mar 30, 2026	19.59	20.74	19.36	20.54	20.54	5.60%	32,284,673
Mar 27, 2026	20.23	20.33	18.15	19.45	19.45	13.54%	53,771,749
Mar 26, 2026	17.55	17.60	17.02	17.13	17.13	-3.76%	11,837,225
Mar 25, 2026	18.69	18.86	17.54	17.80	17.80	-1.87%	11,017,836
Mar 24, 2026	18.54	18.63	17.91	18.14	18.14	-2.73%	7,566,230
Mar 23, 2026	18.42	19.09	18.39	18.65	18.65	1.41%	11,669,793
Mar 20, 2026	18.99	19.06	18.19	18.39	18.39	-3.97%	14,507,592
Mar 19, 2026	19.41	19.87	18.60	19.15	19.15	-2.84%	14,311,978
Mar 18, 2026	19.77	20.52	19.65	19.71	19.71	-1.89%	7,749,959
Mar 17, 2026	19.82	20.74	19.82	20.09	20.09	1.67%	12,239,203
Mar 16, 2026	19.70	20.14	19.42	19.76	19.76	1.70%	11,343,516
Mar 13, 2026	19.66	20.54	19.08	19.43	19.43	-	11,684,029
Mar 12, 2026	20.06	20.57	19.43	19.43	19.43	-3.04%	10,804,188
Mar 11, 2026	20.79	21.28	19.64	20.04	20.04	-3.05%	11,106,118
Mar 10, 2026	21.26	21.35	19.98	20.67	20.67	-2.73%	16,170,260
Mar 9, 2026	19.98	21.37	19.81	21.25	21.25	7.05%	17,913,468
Mar 6, 2026	20.22	20.47	19.58	19.85	19.85	-4.25%	11,841,473
Mar 5, 2026	20.32	21.58	20.01	20.73	20.73	1.72%	15,526,234
Mar 4, 2026	19.92	20.92	19.46	20.38	20.38	1.80%	14,276,900
Mar 3, 2026	18.25	20.04	18.04	20.02	20.02	6.09%	19,331,702
Mar 2, 2026	17.65	18.91	17.58	18.87	18.87	3.51%	21,687,932
Feb 27, 2026	18.65	18.95	18.04	18.23	18.23	-6.89%	14,977,986