Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	43.03	43.99	42.62	43.55	43.55	0.35%	9,072,562
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
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