Skip to main content
Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
18.82
+0.66 (3.63%)
At close: Apr 15, 2025, 4:00 PM
18.68
-0.14 (-0.74%)
Pre-market: Apr 16, 2025, 4:41 AM EDT

Unity Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202518.1718.8718.1718.8218.823.63%5,970,703
Apr 14, 202519.7219.9218.1218.1618.16-5.56%9,912,301
Apr 11, 202518.9019.2618.2619.2319.230.79%5,940,805
Apr 10, 202519.0919.2717.9719.0819.08-4.55%9,186,808
Apr 9, 202516.7720.3716.6919.9919.9919.34%13,040,810
Apr 8, 202518.1218.2916.3816.7516.75-2.90%12,877,870
Apr 7, 202516.0018.2715.3317.2517.251.95%18,499,988
Apr 4, 202517.3017.6216.1216.9216.92-6.98%13,056,522
Apr 3, 202519.2619.4817.7218.1918.19-13.01%12,661,169
Apr 2, 202519.7321.1619.7020.9120.913.57%6,540,097
Apr 1, 202519.8020.4219.3720.1920.193.06%6,629,647
Mar 31, 202519.8219.8518.8919.5919.59-4.63%9,132,518
Mar 28, 202521.3321.7020.1120.5420.54-4.82%11,066,394
Mar 27, 202521.7922.0021.1221.5821.58-2.22%7,282,005
Mar 26, 202522.5122.7021.7022.0722.07-3.58%6,444,804
Mar 25, 202522.8223.6622.7622.8922.890.70%6,404,137
Mar 24, 202522.2122.8822.2122.7322.735.48%6,905,711
Mar 21, 202520.5921.5920.5721.5521.552.47%7,853,278
Mar 20, 202521.1921.7820.9121.0321.03-2.46%4,711,419
Mar 19, 202521.2721.9421.1121.5621.561.94%5,738,029
Mar 18, 202521.1721.3520.7621.1521.15-1.44%6,850,826
Mar 17, 202520.7021.9220.6121.4621.463.32%6,564,583
Mar 14, 202520.9721.3320.7020.7720.771.42%7,249,748
Mar 13, 202521.0421.5920.0120.4820.48-4.79%8,419,804
Mar 12, 202521.6522.2721.3221.5121.512.58%10,816,743
Mar 11, 202522.0322.0920.7920.9720.97-2.51%14,283,052
Mar 10, 202522.7623.0020.7621.5121.51-11.08%16,258,485
Mar 7, 202523.0024.4122.3324.1924.194.45%13,832,396
Mar 6, 202524.7625.1322.8823.1623.16-8.82%9,726,762
Mar 5, 202524.5225.5224.2625.4025.402.75%8,323,048
Mar 4, 202523.2625.3522.6624.7224.724.30%14,972,644
Mar 3, 202525.3925.4923.5323.7023.70-7.57%12,122,309
Feb 28, 202525.5026.5725.0925.6425.64-2.03%13,747,422
Feb 27, 202526.4626.7325.1026.1726.17-1.28%16,923,041
Feb 26, 202525.9927.6325.9526.5126.513.35%14,550,792
Feb 25, 202526.9527.1224.2125.6525.65-5.98%28,402,689
Feb 24, 202527.0028.1026.3227.2827.28-3.74%28,932,460
Feb 21, 202529.3330.8827.8228.3428.341.21%39,844,475
Feb 20, 202524.6828.0124.4928.0028.0030.41%64,160,011
Feb 19, 202521.6322.1921.0021.4721.47-1.60%14,323,123
Feb 18, 202521.7022.0521.2421.8221.821.44%11,232,174
Feb 14, 202521.1521.5820.9621.5121.513.71%9,453,987
Feb 13, 202520.6321.1119.9420.7420.746.69%14,695,386
Feb 12, 202519.2219.5319.0619.4419.44-0.31%7,401,298
Feb 11, 202520.0120.1719.4419.5019.50-4.41%10,622,913
Feb 10, 202521.3421.7520.2620.4020.40-3.04%9,635,297
Feb 7, 202521.2021.7420.9521.0421.04-0.71%5,717,244
Feb 6, 202520.9821.8020.9121.1921.190.38%7,979,079
Feb 5, 202521.3621.5420.9321.1121.11-1.68%5,867,278
Feb 4, 202521.7822.0721.3721.4721.470.37%4,197,290