Skip to main content
logo
Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
25.57
+0.03 (0.12%)
At close: May 22, 2026, 4:00 PM EDT
25.49
-0.08 (-0.31%)
After-hours: May 22, 2026, 7:59 PM EDT

Unity Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.7226.5825.0025.5725.570.12%7,733,932
May 21, 202625.7826.1325.2925.5425.54-2.63%6,619,693
May 20, 202626.4426.6525.4526.2326.230.11%6,718,179
May 19, 202627.0327.2925.2126.2026.20-2.24%9,169,008
May 18, 202627.2228.1026.5026.8026.80-1.33%8,844,763
May 15, 202626.9927.8626.7027.1627.16-0.44%12,470,708
May 14, 202626.9727.7226.5227.2827.281.45%7,991,001
May 13, 202626.8227.0625.7626.8926.890.19%6,589,227
May 12, 202626.7527.4126.3426.8426.84-0.11%8,529,208
May 11, 202627.9328.3426.0526.8726.87-4.58%14,314,432
May 8, 202626.5028.1825.8128.1628.165.35%17,315,070
May 7, 202629.8630.6526.3326.7326.73-2.02%32,802,150
May 6, 202627.1327.5526.6327.2827.28-0.22%14,524,759
May 5, 202627.9928.1527.0027.3427.34-1.37%8,313,814
May 4, 202627.4128.2527.0127.7227.722.17%10,808,099
May 1, 202626.9527.6026.7027.1327.132.69%9,201,024
Apr 30, 202626.1026.4625.1426.4226.421.19%7,298,070
Apr 29, 202626.2226.2625.3226.1126.11-1.62%7,043,052
Apr 28, 202626.2127.3026.1126.5426.54-0.38%10,238,183
Apr 27, 202625.9926.8325.6226.6426.642.42%8,544,535
Apr 24, 202624.7226.0324.5926.0126.016.99%9,143,071
Apr 23, 202624.7924.9923.8924.3124.31-5.85%11,907,868
Apr 22, 202626.1126.6925.4425.8225.821.61%6,765,670
Apr 21, 202627.0027.0024.6925.4125.41-4.22%13,198,831
Apr 20, 202625.6926.7325.1326.5326.532.35%8,387,992
Apr 17, 202626.5026.7125.6725.9225.92-0.04%12,690,007
Apr 16, 202625.9926.3025.0325.9325.932.65%12,875,087
Apr 15, 202623.6525.4523.4925.2625.268.18%15,911,112
Apr 14, 202623.4324.0923.1023.3523.352.41%9,196,318
Apr 13, 202621.5722.9721.4322.8022.805.46%10,813,691
Apr 10, 202621.8921.8920.8821.6221.620.23%8,838,010
Apr 9, 202622.0822.5921.2621.5721.57-3.01%14,405,601
Apr 8, 202623.4423.7421.9222.2422.241.04%12,735,860
Apr 7, 202622.0522.3621.5322.0122.010.09%7,863,952
Apr 6, 202622.9423.4021.9821.9921.99-3.34%10,719,348
Apr 2, 202621.6322.7921.2222.7522.753.60%17,399,770
Apr 1, 202622.1622.6321.6821.9621.960.09%17,463,469
Mar 31, 202620.7022.4620.5621.9421.946.82%30,921,706
Mar 30, 202619.5920.7419.3620.5420.545.60%32,692,252
Mar 27, 202620.2320.3318.1519.4519.4513.54%54,029,349
Mar 26, 202617.5517.6017.0217.1317.13-3.76%13,714,926
Mar 25, 202618.6918.8617.5417.8017.80-1.87%11,127,806
Mar 24, 202618.5418.6317.9118.1418.14-2.73%8,689,261
Mar 23, 202618.4219.0918.3918.6518.651.41%11,691,573
Mar 20, 202618.9919.0618.1918.3918.39-3.97%14,667,955
Mar 19, 202619.4119.8718.6019.1519.15-2.84%14,409,032
Mar 18, 202619.7720.5219.6519.7119.71-1.89%8,057,071
Mar 17, 202619.8220.7419.8220.0920.091.67%12,260,978
Mar 16, 202619.7020.1419.4219.7619.761.70%12,156,273
Mar 13, 202619.6620.5419.0819.4319.43-11,705,660