Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	38.00	38.75	37.28	37.55	37.55	-0.92%	10,392,713
Oct 31, 2025	37.40	37.94	36.63	37.90	37.90	4.90%	8,492,992
Oct 30, 2025	36.45	37.08	35.96	36.13	36.13	-2.72%	5,508,124
Oct 29, 2025	36.78	37.79	36.30	37.14	37.14	0.70%	5,882,171
Oct 28, 2025	39.11	39.15	36.68	36.88	36.88	-5.85%	8,231,328
Oct 27, 2025	38.20	39.48	37.88	39.17	39.17	5.04%	7,548,519
Oct 24, 2025	37.03	37.90	36.80	37.29	37.29	2.76%	6,646,481
Oct 23, 2025	35.30	36.57	34.80	36.29	36.29	2.95%	8,608,354
Oct 22, 2025	36.52	36.52	34.38	35.25	35.25	-2.87%	7,713,091
Oct 21, 2025	35.35	38.43	35.19	36.29	36.29	2.89%	11,984,975
Oct 20, 2025	35.42	35.90	34.84	35.27	35.27	0.09%	5,163,742
Oct 17, 2025	34.04	35.38	34.04	35.24	35.24	1.50%	7,964,613
Oct 16, 2025	36.43	36.74	34.22	34.72	34.72	-7.19%	13,005,177
Oct 15, 2025	37.85	38.59	36.94	37.41	37.41	2.27%	6,838,985
Oct 14, 2025	36.15	37.13	35.55	36.58	36.58	-1.51%	6,814,957
Oct 13, 2025	37.01	37.33	35.40	37.14	37.14	2.94%	8,201,743
Oct 10, 2025	39.16	39.99	35.95	36.08	36.08	-7.39%	12,094,422
Oct 9, 2025	36.75	39.04	36.37	38.96	38.96	6.51%	12,977,982
Oct 8, 2025	36.66	37.08	36.22	36.58	36.58	0.49%	8,592,556
Oct 7, 2025	36.87	37.18	35.72	36.40	36.40	-3.01%	12,429,341
Oct 6, 2025	38.50	38.75	36.81	37.53	37.53	-0.95%	13,570,438
Oct 3, 2025	39.47	39.72	37.15	37.89	37.89	-3.09%	11,158,859
Oct 2, 2025	38.83	39.20	37.92	39.10	39.10	2.09%	10,324,797
Oct 1, 2025	40.09	40.72	37.75	38.30	38.30	-4.35%	21,872,512
Sep 30, 2025	42.56	42.94	39.27	40.04	40.04	-6.75%	15,046,607
Sep 29, 2025	43.39	43.52	42.62	42.94	42.94	0.42%	8,019,909
Sep 26, 2025	41.80	42.88	41.22	42.76	42.76	1.54%	8,977,796
Sep 25, 2025	43.41	43.63	42.03	42.11	42.11	-5.26%	9,230,811
Sep 24, 2025	44.69	45.39	43.69	44.45	44.45	-0.16%	6,135,645
Sep 23, 2025	46.10	46.16	44.37	44.52	44.52	-3.03%	12,632,902
Sep 22, 2025	45.94	46.81	45.75	45.91	45.91	-0.30%	6,626,150
Sep 19, 2025	45.72	46.41	45.31	46.05	46.05	1.32%	11,986,082
Sep 18, 2025	43.20	45.84	43.06	45.45	45.45	-0.26%	12,922,273
Sep 17, 2025	45.92	46.10	44.62	45.57	45.57	-0.76%	7,253,313
Sep 16, 2025	46.25	46.94	44.86	45.92	45.92	-1.31%	10,403,396
Sep 15, 2025	43.94	46.77	43.93	46.53	46.53	6.84%	11,510,547
Sep 12, 2025	43.03	43.99	42.62	43.55	43.55	0.35%	9,122,788
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