Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	21.32	22.20	19.81	20.66	20.66	-3.10%	23,261,522
May 6, 2025	20.92	21.67	20.79	21.32	21.32	-0.70%	8,816,219
May 5, 2025	21.25	21.78	21.13	21.47	21.47	0.14%	7,489,303
May 2, 2025	21.57	21.81	21.32	21.44	21.44	1.18%	6,128,513
May 1, 2025	21.94	22.10	21.11	21.19	21.19	0.57%	8,473,783
Apr 30, 2025	20.50	21.35	20.11	21.07	21.07	-5.56%	7,273,360
Apr 29, 2025	22.23	22.61	21.98	22.31	22.31	0.86%	5,208,864
Apr 28, 2025	22.48	22.69	21.75	22.12	22.12	-1.47%	5,187,098
Apr 25, 2025	22.25	22.70	21.96	22.45	22.45	0.63%	6,382,566
Apr 24, 2025	21.15	22.37	21.02	22.31	22.31	6.49%	8,313,410
Apr 23, 2025	21.09	22.08	20.80	20.95	20.95	3.87%	7,996,589
Apr 22, 2025	19.64	20.50	19.64	20.17	20.17	4.78%	7,381,196
Apr 21, 2025	18.80	19.68	18.78	19.25	19.25	0.10%	6,134,646
Apr 17, 2025	19.26	19.29	18.85	19.23	19.23	1.80%	4,584,188
Apr 16, 2025	18.43	19.11	18.30	18.89	18.89	0.37%	6,031,888
Apr 15, 2025	18.17	18.87	18.17	18.82	18.82	3.63%	6,044,571
Apr 14, 2025	19.72	19.92	18.12	18.16	18.16	-5.56%	9,912,301
Apr 11, 2025	18.90	19.26	18.26	19.23	19.23	0.79%	5,940,805
Apr 10, 2025	19.09	19.27	17.97	19.08	19.08	-4.55%	9,186,808
Apr 9, 2025	16.77	20.37	16.69	19.99	19.99	19.34%	13,040,810
Apr 8, 2025	18.12	18.29	16.38	16.75	16.75	-2.90%	12,877,870
Apr 7, 2025	16.00	18.27	15.33	17.25	17.25	1.95%	18,499,988
Apr 4, 2025	17.30	17.62	16.12	16.92	16.92	-6.98%	13,056,522
Apr 3, 2025	19.26	19.48	17.72	18.19	18.19	-13.01%	12,661,169
Apr 2, 2025	19.73	21.16	19.70	20.91	20.91	3.57%	6,540,097
Apr 1, 2025	19.80	20.42	19.37	20.19	20.19	3.06%	6,629,647
Mar 31, 2025	19.82	19.85	18.89	19.59	19.59	-4.63%	9,132,518
Mar 28, 2025	21.33	21.70	20.11	20.54	20.54	-4.82%	11,066,394
Mar 27, 2025	21.79	22.00	21.12	21.58	21.58	-2.22%	7,282,005
Mar 26, 2025	22.51	22.70	21.70	22.07	22.07	-3.58%	6,444,804
Mar 25, 2025	22.82	23.66	22.76	22.89	22.89	0.70%	6,404,137
Mar 24, 2025	22.21	22.88	22.21	22.73	22.73	5.48%	6,905,711
Mar 21, 2025	20.59	21.59	20.57	21.55	21.55	2.47%	7,853,278
Mar 20, 2025	21.19	21.78	20.91	21.03	21.03	-2.46%	4,711,419
Mar 19, 2025	21.27	21.94	21.11	21.56	21.56	1.94%	5,738,029
Mar 18, 2025	21.17	21.35	20.76	21.15	21.15	-1.44%	6,850,826
Mar 17, 2025	20.70	21.92	20.61	21.46	21.46	3.32%	6,564,583
Mar 14, 2025	20.97	21.33	20.70	20.77	20.77	1.42%	7,249,748
Mar 13, 2025	21.04	21.59	20.01	20.48	20.48	-4.79%	8,419,804
Mar 12, 2025	21.65	22.27	21.32	21.51	21.51	2.58%	10,816,743
Mar 11, 2025	22.03	22.09	20.79	20.97	20.97	-2.51%	14,283,052
Mar 10, 2025	22.76	23.00	20.76	21.51	21.51	-11.08%	16,258,485
Mar 7, 2025	23.00	24.41	22.33	24.19	24.19	4.45%	13,832,396
Mar 6, 2025	24.76	25.13	22.88	23.16	23.16	-8.82%	9,726,762
Mar 5, 2025	24.52	25.52	24.26	25.40	25.40	2.75%	8,323,048
Mar 4, 2025	23.26	25.35	22.66	24.72	24.72	4.30%	14,972,644
Mar 3, 2025	25.39	25.49	23.53	23.70	23.70	-7.57%	12,122,309
Feb 28, 2025	25.50	26.57	25.09	25.64	25.64	-2.03%	13,747,422
Feb 27, 2025	26.46	26.73	25.10	26.17	26.17	-1.28%	16,923,041
Feb 26, 2025	25.99	27.63	25.95	26.51	26.51	3.35%	14,550,792