Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	18.81	19.63	18.44	19.58	19.58	5.38%	15,977,452
Feb 25, 2026	18.06	18.65	17.62	18.58	18.58	1.59%	16,204,113
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