Skip to main content
Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
22.51
+0.25 (1.12%)
At close: Dec 20, 2024, 4:00 PM
22.75
+0.24 (1.07%)
After-hours: Dec 20, 2024, 7:56 PM EST

Unity Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.8323.1121.6922.5122.511.12%12,666,989
Dec 19, 202422.5023.2421.8622.2622.26-0.36%8,688,817
Dec 18, 202424.6724.8822.1622.3422.34-9.41%9,026,200
Dec 17, 202424.7924.9523.8924.6624.66-1.99%8,064,800
Dec 16, 202424.4525.6524.2625.1625.162.95%10,141,243
Dec 13, 202426.0026.2224.2624.4424.44-6.43%11,376,719
Dec 12, 202426.1126.8525.5026.1226.12-1.62%6,591,508
Dec 11, 202426.7027.4226.0726.5526.550.57%8,187,300
Dec 10, 202427.0427.8426.0626.4026.40-3.58%11,002,148
Dec 9, 202427.9728.3727.0727.3827.38-1.23%14,278,200
Dec 6, 202428.0228.6726.9227.7227.720.33%16,229,834
Dec 5, 202426.4228.5125.9427.6327.634.90%26,740,200
Dec 4, 202424.7627.2424.7626.3426.347.73%17,759,940
Dec 3, 202423.7724.6523.7324.4524.450.82%7,103,100
Dec 2, 202423.7924.4923.3124.2524.250.58%10,053,200
Nov 29, 202423.5124.8023.5124.1124.112.73%7,475,600
Nov 27, 202423.7523.8922.9323.4723.470.47%6,186,300
Nov 26, 202423.3123.7722.7923.3623.36-2.75%10,878,700
Nov 25, 202424.5624.8523.6724.0224.022.08%17,090,248
Nov 22, 202422.4224.0322.0423.5323.534.76%17,355,534
Nov 21, 202421.7122.8021.5822.4622.463.84%15,567,432
Nov 20, 202419.9622.5519.9321.6321.639.24%24,993,812
Nov 19, 202417.5719.8217.5719.8019.8010.06%15,289,107
Nov 18, 202417.3218.0117.3117.9917.993.75%10,161,029
Nov 15, 202418.5018.6517.2917.3417.34-7.96%17,410,000
Nov 14, 202419.2419.4318.8018.8418.84-1.52%7,284,900
Nov 13, 202419.0119.7818.8519.1319.13-0.47%10,664,521
Nov 12, 202419.9820.2319.2119.2219.22-4.85%10,158,521
Nov 11, 202420.5020.5119.7220.2020.20-1.46%16,544,000
Nov 8, 202422.2923.0920.1020.5020.50-7.70%24,571,434
Nov 7, 202422.4922.7021.7622.2122.212.49%16,528,700
Nov 6, 202422.0422.5021.4921.6721.670.23%10,584,500
Nov 5, 202420.5021.6720.4321.6221.626.45%6,824,117
Nov 4, 202420.5420.7519.8820.3120.31-2.50%4,862,842
Nov 1, 202420.1821.1620.0020.8320.833.74%7,419,613
Oct 31, 202420.6320.9020.0620.0820.08-3.00%4,407,305
Oct 30, 202420.5921.3220.4420.7020.70-0.14%5,057,500
Oct 29, 202420.0920.8519.9620.7320.731.02%7,604,418
Oct 28, 202420.0120.6019.8420.5220.524.06%7,855,049
Oct 25, 202420.5020.5419.4519.7219.72-3.38%14,852,625
Oct 24, 202420.6020.9720.3420.4120.410.79%7,173,000
Oct 23, 202421.1021.2720.1420.2520.25-4.53%7,046,900
Oct 22, 202421.6121.7821.1021.2121.21-3.02%6,697,600
Oct 21, 202421.8322.5321.5021.8721.87-1.09%6,273,235
Oct 18, 202421.5022.1421.3022.1122.113.95%7,030,137
Oct 17, 202421.6721.7920.8221.2721.27-2.39%7,053,500
Oct 16, 202422.2422.4921.6121.7921.79-0.73%6,821,600
Oct 15, 202421.9922.8521.6721.9521.950.18%10,767,202
Oct 14, 202421.4521.9421.2321.9121.911.34%7,985,200
Oct 11, 202420.8222.2020.5621.6221.623.54%8,506,009
Oct 10, 202420.8321.2820.5720.8820.88-1.00%6,187,107
Oct 9, 202421.0721.8921.0721.0921.09-0.47%6,439,500
Oct 8, 202420.9621.6220.8821.1921.19-0.05%5,673,500
Oct 7, 202421.6521.9220.7921.2021.20-2.93%9,072,919
Oct 4, 202421.1322.1020.8621.8421.845.56%11,545,103
Oct 3, 202420.8021.2520.0120.6920.69-1.66%12,402,200
Oct 2, 202421.3821.9420.8421.0421.04-2.55%12,474,440
Oct 1, 202422.6522.7921.2021.5921.59-4.55%11,255,800
Sep 30, 202422.2923.4022.1022.6222.620.13%13,079,810
Sep 27, 202422.5823.3022.2722.5922.591.12%11,482,428
Sep 26, 202422.5922.8821.9422.3422.342.06%14,815,100
Sep 25, 202422.8823.1521.1221.8921.89-5.61%28,236,011
Sep 24, 202421.6723.3321.2023.1923.198.52%29,472,447
Sep 23, 202421.0321.6620.3621.3721.372.69%17,478,200
Sep 20, 202420.1121.1819.8220.8120.812.56%19,519,345
Sep 19, 202421.1021.1720.1320.2920.290.35%13,781,600
Sep 18, 202420.5821.0019.9120.2220.22-1.99%13,302,740
Sep 17, 202420.4820.7620.0220.6320.631.63%12,709,122
Sep 16, 202419.8521.0719.2320.3020.301.96%22,514,100
Sep 13, 202419.5920.7119.3919.9119.915.29%26,617,946
Sep 12, 202417.2319.5516.7218.9118.919.81%34,076,032
Sep 11, 202416.7117.2716.2317.2217.222.81%11,962,500
Sep 10, 202417.3117.5416.4816.7516.75-2.45%14,942,200
Sep 9, 202416.1217.3016.1217.1717.178.26%13,968,900
Sep 6, 202417.4617.5915.6915.8615.86-7.20%14,249,142
Sep 5, 202415.8917.1115.8117.0917.097.21%13,528,100
Sep 4, 202416.5116.8515.8015.9415.94-4.55%12,058,825
Sep 3, 202417.8618.1716.6216.7016.702.02%22,534,200
Aug 30, 202416.8516.9915.9916.3716.37-1.80%21,249,400
Aug 29, 202416.7017.3216.5716.6716.671.28%6,552,900
Aug 28, 202417.1817.1816.1416.4616.46-4.63%7,657,100
Aug 27, 202417.5617.6517.0717.2617.26-2.60%4,364,220
Aug 26, 202418.0018.0617.3317.7217.72-0.89%7,119,931
Aug 23, 202417.0617.9316.9717.8817.885.99%9,185,400
Aug 22, 202417.3417.5616.8116.8716.87-2.49%7,615,200
Aug 21, 202417.1217.3716.8617.3017.301.65%6,810,917
Aug 20, 202416.6817.3516.6617.0217.021.79%7,778,515
Aug 19, 202416.6716.7916.3816.7216.721.27%8,028,000
Aug 16, 202416.1516.5416.1216.5116.511.16%6,101,928
Aug 15, 202416.1116.4315.9316.3216.323.16%8,028,000
Aug 14, 202416.1616.3415.6215.8215.82-2.65%9,639,700
Aug 13, 202415.4516.6315.2116.2516.256.84%13,342,225
Aug 12, 202415.5815.6614.8915.2115.21-2.12%16,479,228
Aug 9, 202414.8016.4914.6815.5415.548.22%35,526,600
Aug 8, 202414.0314.5713.9414.3614.363.09%18,302,600
Aug 7, 202414.2514.8513.9013.9313.93-2.25%11,881,819
Aug 6, 202414.7014.7114.1014.2514.25-1.59%8,327,800
Aug 5, 202413.9614.8913.9114.4814.48-5.48%12,415,205
Aug 2, 202414.7615.3814.4815.3215.32-0.20%12,817,104
Aug 1, 202416.2016.2215.1515.3515.35-6.17%10,200,400