Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.00	32.44	30.98	31.83	31.83	-4.59%	10,168,912
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
Jul 28, 2025	32.99	33.90	32.48	33.49	33.49	2.20%	8,978,034
Jul 25, 2025	33.65	33.65	32.42	32.77	32.77	-1.71%	7,937,693
Jul 24, 2025	33.50	33.79	32.30	33.34	33.34	-0.21%	8,614,459
Jul 23, 2025	33.55	33.70	32.67	33.41	33.41	-2.40%	14,145,541
Jul 22, 2025	35.80	36.16	33.58	34.23	34.23	-4.70%	16,001,441
Jul 21, 2025	36.99	37.20	35.45	35.92	35.92	-2.26%	11,218,913
Jul 18, 2025	36.07	37.04	35.25	36.75	36.75	0.63%	15,957,056
Jul 17, 2025	34.85	38.96	34.73	36.52	36.52	7.60%	40,236,301
Jul 16, 2025	32.24	34.55	32.05	33.94	33.94	14.31%	40,151,317
Jul 15, 2025	29.46	30.47	29.12	29.69	29.69	1.61%	10,279,636
Jul 14, 2025	28.71	30.23	28.68	29.22	29.22	1.00%	9,664,508
Jul 11, 2025	28.63	29.53	28.52	28.93	28.93	-0.79%	8,950,271
Jul 10, 2025	29.58	29.77	28.92	29.16	29.16	-0.65%	9,814,899
Jul 9, 2025	29.37	30.14	28.52	29.35	29.35	-0.17%	16,968,788
Jul 8, 2025	27.86	29.71	27.48	29.40	29.40	5.53%	23,755,958
Jul 7, 2025	26.27	28.16	26.27	27.86	27.86	6.62%	33,879,445
Jul 3, 2025	24.53	26.43	24.27	26.13	26.13	7.62%	14,056,677
Jul 2, 2025	23.98	24.55	23.71	24.28	24.28	1.12%	7,390,904
Jul 1, 2025	24.02	24.90	23.68	24.01	24.01	-0.79%	9,804,916
Jun 30, 2025	24.38	24.56	23.81	24.20	24.20	-0.49%	8,582,690
Jun 27, 2025	23.20	24.52	22.93	24.32	24.32	3.93%	14,990,112
Jun 26, 2025	23.18	23.51	22.75	23.40	23.40	-3.11%	14,558,096
Jun 25, 2025	24.30	24.62	23.72	24.15	24.15	0.46%	8,158,885
Jun 24, 2025	23.97	24.56	23.60	24.04	24.04	3.18%	7,992,791
Jun 23, 2025	22.87	23.47	22.17	23.30	23.30	1.00%	8,816,057
Jun 20, 2025	24.03	24.20	22.92	23.07	23.07	-3.51%	9,182,232
Jun 18, 2025	23.49	24.17	23.37	23.91	23.91	1.53%	7,037,583
Jun 17, 2025	24.10	24.20	23.46	23.55	23.55	-3.48%	8,268,330
Jun 16, 2025	24.13	24.56	24.04	24.40	24.40	3.13%	9,300,509
Jun 13, 2025	24.39	24.93	23.65	23.66	23.66	-5.28%	11,177,564
Jun 12, 2025	24.00	25.09	23.76	24.98	24.98	3.10%	10,529,538
Jun 11, 2025	25.00	25.14	23.90	24.23	24.23	-2.46%	9,196,056
Jun 10, 2025	24.67	25.00	24.14	24.84	24.84	0.61%	10,212,275
Jun 9, 2025	25.47	25.68	24.57	24.69	24.69	-1.75%	11,316,338
Jun 6, 2025	25.21	25.94	24.95	25.13	25.13	1.37%	8,897,133
Jun 5, 2025	26.17	26.34	24.12	24.79	24.79	-4.87%	17,187,395
Jun 4, 2025	26.50	28.28	24.91	26.06	26.06	-0.53%	39,633,529
Jun 3, 2025	26.30	26.62	25.68	26.20	26.20	-0.15%	8,787,359
Jun 2, 2025	25.55	26.73	25.49	26.24	26.24	0.61%	17,472,156
May 30, 2025	25.00	27.73	24.81	26.08	26.08	9.72%	46,642,386
May 29, 2025	24.78	24.91	23.32	23.77	23.77	-3.14%	13,833,772
May 28, 2025	21.83	25.34	21.83	24.54	24.54	12.52%	39,242,001
May 27, 2025	21.14	21.89	20.63	21.81	21.81	5.11%	10,365,083
May 23, 2025	21.29	21.32	20.74	20.75	20.75	-5.08%	9,609,761
May 22, 2025	20.88	22.33	20.66	21.86	21.86	5.05%	9,618,433
May 21, 2025	21.86	22.36	20.45	20.81	20.81	-6.39%	9,999,872