Skip to main content
Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
23.06
+0.88 (3.97%)
At close: Jan 22, 2025, 4:00 PM
23.01
-0.05 (-0.22%)
Pre-market: Jan 23, 2025, 4:47 AM EST

Unity Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202522.6823.1822.3423.0623.063.97%6,914,084
Jan 21, 202521.8722.7021.3422.1822.181.88%7,046,446
Jan 17, 202522.3622.6421.5321.7721.770.09%7,608,899
Jan 16, 202521.9122.1421.3821.7521.75-1.32%6,204,896
Jan 15, 202522.8223.5421.8822.0422.040.36%9,447,072
Jan 14, 202521.8922.5521.8421.9621.961.20%7,355,228
Jan 13, 202520.6121.8720.4221.7021.703.83%10,615,794
Jan 10, 202522.3122.3420.8920.9020.90-8.93%9,209,145
Jan 8, 202522.5723.5422.1622.9522.95-0.56%8,487,331
Jan 7, 202525.0825.2022.9623.0823.08-7.46%8,764,972
Jan 6, 202524.5525.8024.5424.9424.943.53%10,047,609
Jan 3, 202524.4525.0023.4224.0924.09-1.71%14,011,633
Jan 2, 202525.1826.0823.3624.5124.519.08%33,318,815
Dec 31, 202422.7322.9422.2522.4722.47-0.18%7,438,443
Dec 30, 202422.5622.8821.5722.5122.51-1.44%6,670,311
Dec 27, 202424.0524.3722.7022.8422.84-5.50%7,470,972
Dec 26, 202422.6924.3922.5924.1724.176.01%9,793,930
Dec 24, 202422.2523.0321.9922.8022.801.97%3,786,430
Dec 23, 202422.4222.5021.9122.3622.36-0.67%5,809,205
Dec 20, 202421.8323.1121.6922.5122.511.12%12,687,977
Dec 19, 202422.5023.2421.8622.2622.26-0.36%8,688,817
Dec 18, 202424.6724.8822.1622.3422.34-9.41%9,026,156
Dec 17, 202424.7924.9523.8924.6624.66-1.99%8,064,762
Dec 16, 202424.4525.6524.2625.1625.162.95%10,141,243
Dec 13, 202426.0026.2224.2624.4424.44-6.43%11,376,719
Dec 12, 202426.1126.8525.5026.1226.12-1.62%6,591,508
Dec 11, 202426.7027.4226.0726.5526.550.57%8,187,297
Dec 10, 202427.0427.8426.0626.4026.40-3.58%11,002,148
Dec 9, 202427.9728.3727.0727.3827.38-1.23%14,278,196
Dec 6, 202428.0228.6726.9227.7227.720.33%16,229,834
Dec 5, 202426.4228.5125.9427.6327.634.90%26,740,155
Dec 4, 202424.7627.2424.7626.3426.347.73%17,759,940
Dec 3, 202423.7724.6523.7324.4524.450.82%7,103,091
Dec 2, 202423.7924.4923.3124.2524.250.58%10,053,181
Nov 29, 202423.5124.8023.5124.1124.112.73%7,475,559
Nov 27, 202423.7523.8922.9323.4723.470.47%6,186,273
Nov 26, 202423.3123.7722.7923.3623.36-2.75%10,878,659
Nov 25, 202424.5624.8523.6724.0224.022.08%17,090,248
Nov 22, 202422.4224.0322.0423.5323.534.76%17,355,534
Nov 21, 202421.7122.8021.5822.4622.463.84%15,567,432
Nov 20, 202419.9622.5519.9321.6321.639.24%24,993,812
Nov 19, 202417.5719.8217.5719.8019.8010.06%15,289,107
Nov 18, 202417.3218.0117.3117.9917.993.75%10,161,029
Nov 15, 202418.5018.6517.2917.3417.34-7.96%17,409,997
Nov 14, 202419.2419.4318.8018.8418.84-1.52%7,284,863
Nov 13, 202419.0119.7818.8519.1319.13-0.47%10,664,521
Nov 12, 202419.9820.2319.2119.2219.22-4.85%10,158,521
Nov 11, 202420.5020.5119.7220.2020.20-1.46%16,543,971
Nov 8, 202422.2923.0920.1020.5020.50-7.70%24,571,434
Nov 7, 202422.4922.7021.7622.2122.212.49%16,528,697
Nov 6, 202422.0422.5021.4921.6721.670.23%10,584,458
Nov 5, 202420.5021.6720.4421.6221.626.45%6,824,117
Nov 4, 202420.5420.7519.8820.3120.31-2.50%4,862,842
Nov 1, 202420.1821.1620.0020.8320.833.74%7,419,613
Oct 31, 202420.6320.9020.0620.0820.08-3.00%4,407,305
Oct 30, 202420.5921.3220.4420.7020.70-0.14%5,057,458
Oct 29, 202420.0920.8519.9620.7320.731.02%7,604,418
Oct 28, 202420.0120.6019.8420.5220.524.06%7,855,049
Oct 25, 202420.5020.5419.4619.7219.72-3.38%14,852,625
Oct 24, 202420.6020.9720.3420.4120.410.79%7,172,989
Oct 23, 202421.1021.2720.1420.2520.25-4.53%7,046,875
Oct 22, 202421.6121.7821.1021.2121.21-3.02%6,697,572
Oct 21, 202421.8322.5321.5021.8721.87-1.09%6,273,235
Oct 18, 202421.5022.1421.3022.1122.113.95%7,030,137
Oct 17, 202421.6721.7920.8221.2721.27-2.39%7,053,490
Oct 16, 202422.2422.4921.6121.7921.79-0.73%6,821,584
Oct 15, 202421.9922.8521.6721.9521.950.18%10,767,202
Oct 14, 202421.4521.9421.2321.9121.911.34%7,985,180
Oct 11, 202420.8222.2020.5621.6221.623.54%8,506,009
Oct 10, 202420.8321.2820.5720.8820.88-1.00%6,187,107
Oct 9, 202421.0721.8921.0721.0921.09-0.47%6,439,450
Oct 8, 202420.9621.6220.8821.1921.19-0.05%5,673,471
Oct 7, 202421.6521.9220.7921.2021.20-2.93%9,072,919
Oct 4, 202421.1322.1020.8621.8421.845.56%11,545,103
Oct 3, 202420.8021.2520.0120.6920.69-1.66%12,402,194
Oct 2, 202421.3821.9420.8421.0421.04-2.55%12,474,440
Oct 1, 202422.6522.7921.2021.5921.59-4.55%11,255,758
Sep 30, 202422.2923.4022.1022.6222.620.13%13,079,810
Sep 27, 202422.5823.3022.2722.5922.591.12%11,482,428
Sep 26, 202422.5922.8821.9422.3422.342.06%14,815,060
Sep 25, 202422.8823.1521.1221.8921.89-5.61%28,236,011
Sep 24, 202421.6723.3321.2023.1923.198.52%29,472,447
Sep 23, 202421.0321.6620.3621.3721.372.69%17,478,192
Sep 20, 202420.1121.1819.8220.8120.812.56%19,519,345
Sep 19, 202421.1021.1720.1320.2920.290.35%13,781,595
Sep 18, 202420.5821.0019.9120.2220.22-1.99%13,302,740
Sep 17, 202420.4820.7620.0220.6320.631.63%12,709,122
Sep 16, 202419.8521.0719.2320.3020.301.96%22,514,077
Sep 13, 202419.5920.7119.3919.9119.915.29%26,617,946
Sep 12, 202417.2319.5516.7218.9118.919.81%34,076,032
Sep 11, 202416.7117.2716.2317.2217.222.81%11,962,461
Sep 10, 202417.3117.5416.4816.7516.75-2.45%14,942,163
Sep 9, 202416.1217.3016.1217.1717.178.26%13,968,874
Sep 6, 202417.4617.5915.6915.8615.86-7.20%14,249,142
Sep 5, 202415.8917.1115.8117.0917.097.21%13,528,062
Sep 4, 202416.5116.8515.8015.9415.94-4.55%11,882,908
Sep 3, 202417.8618.1716.6216.7016.702.02%22,534,186
Aug 30, 202416.8516.9915.9916.3716.37-1.80%21,249,387
Aug 29, 202416.7017.3216.5716.6716.671.28%6,552,883
Aug 28, 202417.1817.1816.1416.4616.46-4.63%7,657,070