Skip to main content
Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
24.84
+0.15 (0.61%)
At close: Jun 10, 2025, 4:00 PM
24.93
+0.09 (0.36%)
After-hours: Jun 10, 2025, 7:57 PM EDT

Unity Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202524.6725.0024.1424.8424.840.61%10,121,767
Jun 9, 202525.4725.6824.5724.6924.69-1.75%11,316,338
Jun 6, 202525.2125.9424.9525.1325.131.37%8,897,133
Jun 5, 202526.1726.3424.1224.7924.79-4.87%17,187,395
Jun 4, 202526.5028.2824.9126.0626.06-0.53%39,633,529
Jun 3, 202526.3026.6225.6826.2026.20-0.15%8,787,359
Jun 2, 202525.5526.7325.4926.2426.240.61%17,472,156
May 30, 202525.0027.7324.8126.0826.089.72%46,642,386
May 29, 202524.7824.9123.3223.7723.77-3.14%13,833,772
May 28, 202521.8325.3421.8324.5424.5412.52%39,242,001
May 27, 202521.1421.8920.6321.8121.815.11%10,365,083
May 23, 202521.2921.3220.7420.7520.75-5.08%9,609,761
May 22, 202520.8822.3320.6621.8621.865.05%9,618,433
May 21, 202521.8622.3620.4520.8120.81-6.39%9,999,872
May 20, 202522.2322.8121.7122.2322.23-0.04%7,877,471
May 19, 202522.1022.4321.3722.2422.24-2.50%14,199,240
May 16, 202521.4223.0721.3522.8122.817.49%13,766,623
May 15, 202521.2321.6220.7821.2221.22-1.49%7,191,459
May 14, 202521.8522.5621.4721.5421.54-1.87%7,511,672
May 13, 202521.9322.2021.3221.9521.950.50%10,372,828
May 12, 202521.6322.1721.2221.8421.846.23%12,268,827
May 9, 202520.7921.4720.4420.5620.56-0.44%7,392,292
May 8, 202521.0321.3420.3020.6520.65-0.05%15,927,618
May 7, 202521.3222.2019.8120.6620.66-3.10%23,350,120
May 6, 202520.9221.6720.7921.3221.32-0.70%8,816,219
May 5, 202521.2521.7821.1321.4721.470.14%7,489,303
May 2, 202521.5721.8121.3221.4421.441.18%6,128,513
May 1, 202521.9422.1021.1121.1921.190.57%8,473,783
Apr 30, 202520.5021.3520.1121.0721.07-5.56%7,273,360
Apr 29, 202522.2322.6121.9822.3122.310.86%5,208,864
Apr 28, 202522.4822.6921.7522.1222.12-1.47%5,187,098
Apr 25, 202522.2522.7021.9622.4522.450.63%6,382,566
Apr 24, 202521.1522.3721.0222.3122.316.49%8,313,410
Apr 23, 202521.0922.0820.8020.9520.953.87%7,996,589
Apr 22, 202519.6420.5019.6420.1720.174.78%7,381,196
Apr 21, 202518.8019.6818.7819.2519.250.10%6,134,646
Apr 17, 202519.2619.2918.8519.2319.231.80%4,584,188
Apr 16, 202518.4319.1118.3018.8918.890.37%6,031,888
Apr 15, 202518.1718.8718.1718.8218.823.63%6,044,571
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