Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	17.01	18.31	16.82	18.29	18.29	6.77%	19,265,025
Feb 23, 2026	18.08	18.08	16.78	17.13	17.13	-6.14%	19,015,696
Feb 20, 2026	18.20	18.68	17.78	18.25	18.25	-1.30%	16,349,033
Feb 19, 2026	18.45	19.02	18.19	18.49	18.49	-0.32%	12,418,708
Feb 18, 2026	18.40	19.25	18.21	18.55	18.55	1.03%	16,389,291
Feb 17, 2026	18.68	19.35	18.15	18.36	18.36	-1.71%	20,374,537
Feb 13, 2026	19.69	20.28	18.54	18.68	18.68	-4.94%	28,561,512
Feb 12, 2026	20.98	21.02	19.15	19.65	19.65	-8.22%	40,529,838
Feb 11, 2026	21.41	22.10	18.80	21.41	21.41	-26.32%	104,533,400
Feb 10, 2026	28.14	29.27	27.76	29.06	29.06	5.56%	23,548,084
Feb 9, 2026	25.65	28.27	25.05	27.53	27.53	9.64%	20,513,401
Feb 6, 2026	24.10	25.21	23.82	25.11	25.11	8.19%	15,725,747
Feb 5, 2026	24.36	25.32	22.83	23.21	23.21	-6.94%	22,602,953
Feb 4, 2026	23.70	25.67	22.88	24.94	24.94	-3.59%	30,159,681
Feb 3, 2026	28.73	28.82	24.57	25.87	25.87	-10.20%	38,053,715
Feb 2, 2026	30.26	31.00	28.54	28.81	28.81	-1.00%	26,548,682
Jan 30, 2026	37.90	38.03	27.54	29.10	29.10	-24.22%	85,870,548
Jan 29, 2026	39.46	39.72	37.95	38.40	38.40	-4.38%	8,934,893
Jan 28, 2026	41.71	42.20	39.98	40.16	40.16	-2.64%	7,015,072
Jan 27, 2026	43.20	43.25	40.89	41.25	41.25	-4.07%	7,633,441
Jan 26, 2026	42.56	44.33	42.41	43.00	43.00	1.56%	6,058,132
Jan 23, 2026	42.10	43.48	42.10	42.34	42.34	0.50%	7,103,978
Jan 22, 2026	42.65	43.25	41.95	42.13	42.13	0.33%	4,540,652
Jan 21, 2026	41.54	42.68	40.86	41.99	41.99	1.08%	4,990,634
Jan 20, 2026	39.88	42.20	39.71	41.54	41.54	1.44%	8,750,962
Jan 16, 2026	44.60	46.09	40.55	40.95	40.95	-6.89%	14,811,330
Jan 15, 2026	43.01	44.45	42.18	43.98	43.98	4.61%	11,071,604
Jan 14, 2026	45.29	45.35	40.76	42.04	42.04	-7.95%	14,794,892
Jan 13, 2026	48.01	48.81	45.12	45.67	45.67	-3.43%	9,515,273
Jan 12, 2026	44.30	47.66	44.10	47.29	47.29	5.89%	10,534,805
Jan 9, 2026	45.65	46.48	44.46	44.66	44.66	-1.37%	5,191,963
Jan 8, 2026	45.69	46.79	43.95	45.28	45.28	-0.18%	6,697,625
Jan 7, 2026	45.43	45.99	44.55	45.36	45.36	-0.42%	4,529,678
Jan 6, 2026	46.51	46.80	43.75	45.55	45.55	-0.78%	6,903,479
Jan 5, 2026	45.05	46.07	44.18	45.91	45.91	3.75%	5,882,830
Jan 2, 2026	45.20	45.74	43.78	44.25	44.25	0.18%	5,125,564
Dec 31, 2025	45.20	46.29	44.03	44.17	44.17	-2.13%	5,115,047
Dec 30, 2025	45.06	45.27	44.50	45.13	45.13	0.18%	4,163,106
Dec 29, 2025	44.63	45.68	44.30	45.05	45.05	-0.22%	3,853,450
Dec 26, 2025	45.44	45.76	45.05	45.15	45.15	-0.64%	3,091,209
Dec 24, 2025	45.00	46.57	44.93	45.44	45.44	0.53%	3,459,036
Dec 23, 2025	45.53	45.75	44.06	45.20	45.20	-2.25%	5,448,841
Dec 22, 2025	47.08	47.77	45.91	46.24	46.24	-0.39%	4,823,516
Dec 19, 2025	45.02	46.82	45.02	46.42	46.42	4.22%	8,366,664
Dec 18, 2025	45.00	45.97	44.39	44.54	44.54	1.74%	6,579,115
Dec 17, 2025	45.07	45.30	43.63	43.78	43.78	-1.77%	6,345,800
Dec 16, 2025	44.28	45.17	43.65	44.57	44.57	-1.44%	7,245,297
Dec 15, 2025	46.50	47.86	45.10	45.22	45.22	-2.04%	8,083,452
Dec 12, 2025	49.04	49.19	45.71	46.16	46.16	-6.24%	9,489,489
Dec 11, 2025	51.10	52.15	48.91	49.23	49.23	0.51%	10,953,119