Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	36.87	37.18	35.72	36.63	-	-2.40%	7,837,357
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
Aug 8, 2025	33.82	35.05	33.20	33.25	33.25	-0.95%	12,041,932
Aug 7, 2025	32.78	33.78	32.34	33.57	33.57	5.17%	18,738,286
Aug 6, 2025	37.95	38.90	29.75	31.92	31.92	-5.95%	46,063,560
Aug 5, 2025	34.32	35.24	33.70	33.94	33.94	-0.21%	16,419,956
Aug 4, 2025	32.22	34.60	32.13	34.01	34.01	6.85%	16,341,581
Aug 1, 2025	32.00	32.44	30.98	31.83	31.83	-4.59%	10,270,648
Jul 31, 2025	33.50	34.87	33.06	33.36	33.36	1.18%	14,814,736
Jul 30, 2025	32.60	33.72	32.52	32.97	32.97	1.32%	9,168,638
Jul 29, 2025	33.50	33.70	31.92	32.54	32.54	-2.84%	7,342,504