Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
24.19
+1.03 (4.45%)
Mar 7, 2025, 4:00 PM EST - Market closed
Unity Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 23.00 | 24.41 | 22.33 | 24.19 | 24.19 | 4.45% | 13,759,352 |
| 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 |
| Feb 25, 2025 | 26.95 | 27.12 | 24.21 | 25.65 | 25.65 | -5.98% | 28,402,689 |
| Feb 24, 2025 | 27.00 | 28.10 | 26.32 | 27.28 | 27.28 | -3.74% | 28,932,460 |
| Feb 21, 2025 | 29.33 | 30.88 | 27.82 | 28.34 | 28.34 | 1.21% | 39,844,475 |
| Feb 20, 2025 | 24.68 | 28.01 | 24.49 | 28.00 | 28.00 | 30.41% | 64,160,011 |
| Feb 19, 2025 | 21.63 | 22.19 | 21.00 | 21.47 | 21.47 | -1.60% | 14,323,123 |
| Feb 18, 2025 | 21.70 | 22.05 | 21.24 | 21.82 | 21.82 | 1.44% | 11,232,174 |
| Feb 14, 2025 | 21.15 | 21.58 | 20.96 | 21.51 | 21.51 | 3.71% | 9,453,987 |
| Feb 13, 2025 | 20.63 | 21.11 | 19.94 | 20.74 | 20.74 | 6.69% | 14,695,386 |
| Feb 12, 2025 | 19.22 | 19.53 | 19.06 | 19.44 | 19.44 | -0.31% | 7,401,298 |
| Feb 11, 2025 | 20.01 | 20.17 | 19.44 | 19.50 | 19.50 | -4.41% | 10,622,913 |
| Feb 10, 2025 | 21.34 | 21.75 | 20.26 | 20.40 | 20.40 | -3.04% | 9,635,297 |
| Feb 7, 2025 | 21.20 | 21.74 | 20.95 | 21.04 | 21.04 | -0.71% | 5,717,244 |
| Feb 6, 2025 | 20.98 | 21.80 | 20.91 | 21.19 | 21.19 | 0.38% | 7,979,079 |
| Feb 5, 2025 | 21.36 | 21.54 | 20.93 | 21.11 | 21.11 | -1.68% | 5,867,278 |
| Feb 4, 2025 | 21.78 | 22.07 | 21.37 | 21.47 | 21.47 | 0.37% | 4,197,290 |
| Feb 3, 2025 | 21.06 | 21.88 | 20.78 | 21.39 | 21.39 | -3.65% | 6,001,662 |
| Jan 31, 2025 | 23.47 | 23.78 | 21.96 | 22.20 | 22.20 | -3.52% | 7,883,726 |
| Jan 30, 2025 | 23.02 | 23.23 | 22.47 | 23.01 | 23.01 | 0.31% | 4,609,692 |
| Jan 29, 2025 | 23.12 | 23.23 | 22.50 | 22.94 | 22.94 | -1.33% | 4,578,267 |
| Jan 28, 2025 | 22.07 | 23.49 | 21.58 | 23.25 | 23.25 | 6.90% | 9,242,685 |
| Jan 27, 2025 | 21.65 | 22.30 | 21.26 | 21.75 | 21.75 | -2.55% | 5,505,925 |
| Jan 24, 2025 | 23.22 | 23.58 | 22.24 | 22.32 | 22.32 | -3.50% | 9,530,500 |
| Jan 23, 2025 | 23.10 | 23.80 | 22.80 | 23.13 | 23.13 | 0.30% | 7,628,435 |
| Jan 22, 2025 | 22.68 | 23.18 | 22.34 | 23.06 | 23.06 | 3.97% | 6,946,350 |
| Jan 21, 2025 | 21.87 | 22.70 | 21.34 | 22.18 | 22.18 | 1.88% | 7,046,446 |
| Jan 17, 2025 | 22.36 | 22.64 | 21.53 | 21.77 | 21.77 | 0.09% | 7,608,899 |
| Jan 16, 2025 | 21.91 | 22.14 | 21.38 | 21.75 | 21.75 | -1.32% | 6,204,896 |
| Jan 15, 2025 | 22.82 | 23.54 | 21.88 | 22.04 | 22.04 | 0.36% | 9,447,072 |
| Jan 14, 2025 | 21.89 | 22.55 | 21.84 | 21.96 | 21.96 | 1.20% | 7,355,228 |
| Jan 13, 2025 | 20.61 | 21.87 | 20.42 | 21.70 | 21.70 | 3.83% | 10,615,794 |
| Jan 10, 2025 | 22.31 | 22.34 | 20.89 | 20.90 | 20.90 | -8.93% | 9,209,145 |
| Jan 8, 2025 | 22.57 | 23.54 | 22.16 | 22.95 | 22.95 | -0.56% | 8,487,331 |
| Jan 7, 2025 | 25.08 | 25.20 | 22.96 | 23.08 | 23.08 | -7.46% | 8,764,972 |
| Jan 6, 2025 | 24.55 | 25.80 | 24.54 | 24.94 | 24.94 | 3.53% | 10,047,609 |
| Jan 3, 2025 | 24.45 | 25.00 | 23.42 | 24.09 | 24.09 | -1.71% | 14,011,633 |
| Jan 2, 2025 | 25.18 | 26.08 | 23.36 | 24.51 | 24.51 | 9.08% | 33,318,815 |
| Dec 31, 2024 | 22.73 | 22.94 | 22.25 | 22.47 | 22.47 | -0.18% | 7,438,443 |
| Dec 30, 2024 | 22.56 | 22.88 | 21.57 | 22.51 | 22.51 | -1.44% | 6,670,311 |
| Dec 27, 2024 | 24.05 | 24.37 | 22.70 | 22.84 | 22.84 | -5.50% | 7,470,972 |
| Dec 26, 2024 | 22.69 | 24.39 | 22.59 | 24.17 | 24.17 | 6.01% | 9,793,930 |
| Dec 24, 2024 | 22.25 | 23.03 | 21.99 | 22.80 | 22.80 | 1.97% | 3,786,430 |
| Dec 23, 2024 | 22.42 | 22.50 | 21.91 | 22.36 | 22.36 | -0.67% | 5,809,205 |