Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	37.76	38.96	37.10	37.70	37.70	-4.00%	10,992,740
Oct 29, 2026	38.56	39.73	37.83	39.27	39.27	-0.58%	6,886,484
Oct 28, 2026	40.23	41.39	39.33	39.50	39.50	-1.50%	7,952,577
Oct 27, 2026	40.68	41.18	40.07	40.10	40.10	-0.57%	6,467,857
Oct 26, 2026	40.40	40.68	39.34	40.33	40.33	-1.13%	5,207,784
Oct 23, 2026	40.21	41.70	40.00	40.79	40.79	1.29%	5,303,614
Oct 22, 2026	40.42	41.79	39.56	40.27	40.27	-2.28%	8,979,901
Oct 21, 2026	40.17	41.58	39.65	41.21	41.21	2.61%	6,326,412
Oct 20, 2026	40.10	40.94	39.76	40.16	40.16	-1.03%	8,316,617
Oct 19, 2026	40.90	41.17	40.24	40.58	40.58	0.45%	7,725,658
Oct 16, 2026	43.12	43.32	39.77	40.40	40.40	-6.78%	9,728,493
Oct 15, 2026	40.02	43.47	39.95	43.34	43.34	4.69%	10,355,893
Oct 14, 2026	44.89	45.14	41.33	41.40	41.40	-11.22%	14,936,668
Oct 13, 2026	46.15	47.20	46.13	46.63	46.63	-0.11%	4,652,654
Oct 12, 2026	47.08	47.77	46.35	46.68	46.68	-0.43%	6,148,447
Oct 9, 2026	46.16	47.04	46.16	46.88	46.88	2.16%	5,741,377
Oct 8, 2026	46.25	47.35	45.43	45.89	45.89	0.99%	12,287,008
Oct 7, 2026	45.99	46.25	44.25	45.44	45.44	1.09%	12,791,975
Oct 6, 2026	45.88	45.88	44.45	44.95	44.95	-1.60%	8,747,542
Oct 5, 2026	43.65	46.34	43.57	45.68	45.68	4.75%	8,732,406
Oct 2, 2026	44.50	45.38	43.43	43.61	43.61	-	8,267,096
Oct 1, 2026	41.96	43.83	41.16	43.61	43.61	6.55%	10,189,547
Sep 30, 2026	39.95	41.84	39.40	40.93	40.93	3.05%	8,725,567
Sep 29, 2026	39.91	40.17	38.44	39.72	39.72	-0.35%	12,661,044
Sep 28, 2026	40.69	40.92	39.48	39.86	39.86	-4.07%	10,197,725
Sep 25, 2026	41.21	41.97	39.88	41.55	41.55	0.31%	15,125,414
Sep 24, 2026	44.01	44.40	39.07	41.42	41.42	-6.08%	31,620,644
Sep 23, 2026	43.83	44.57	42.21	44.10	44.10	2.30%	10,276,811
Sep 22, 2026	43.80	43.87	42.88	43.11	43.11	-0.23%	4,215,231
Sep 21, 2026	41.80	43.55	41.26	43.21	43.21	4.37%	10,066,317
Sep 18, 2026	41.99	42.19	40.79	41.40	41.40	-1.05%	12,538,872
Sep 17, 2026	42.50	43.00	41.77	41.84	41.84	-0.69%	3,902,288
Sep 16, 2026	42.93	43.40	41.64	42.13	42.13	-2.05%	5,786,676
Sep 15, 2026	43.01	43.68	42.46	43.01	43.01	-1.01%	6,757,158
Sep 14, 2026	44.37	44.62	42.64	43.45	43.45	-1.16%	7,485,902
Sep 11, 2026	42.01	44.24	41.99	43.96	43.96	4.49%	7,879,530
Sep 10, 2026	41.61	42.70	40.81	42.07	42.07	-1.10%	9,157,728
Sep 9, 2026	43.18	43.18	41.80	42.54	42.54	-0.49%	7,199,555
Sep 8, 2026	41.50	42.92	40.67	42.75	42.75	2.62%	10,220,561
Sep 4, 2026	41.46	41.84	40.88	41.66	41.66	-1.00%	5,199,948
Sep 3, 2026	41.30	43.54	41.00	42.08	42.08	3.24%	10,624,334
Sep 2, 2026	40.42	41.57	40.22	40.76	40.76	-0.39%	7,434,037
Sep 1, 2026	41.22	41.99	40.80	40.92	40.92	-2.80%	9,021,780
Aug 31, 2026	43.46	43.80	41.60	42.10	42.10	-2.79%	12,891,624
Aug 28, 2026	43.02	44.00	42.75	43.31	43.31	-0.41%	7,637,445
Aug 27, 2026	44.81	45.00	43.24	43.49	43.49	-2.01%	11,275,304
Aug 26, 2026	44.28	45.57	44.05	44.38	44.38	-1.36%	8,951,791
Aug 25, 2026	46.04	46.20	44.79	44.99	44.99	-2.53%	9,100,875
Aug 24, 2026	46.76	46.90	45.96	46.16	46.16	-1.64%	9,377,600
Aug 21, 2026	46.77	46.97	46.00	46.93	46.93	0.84%	7,498,284