Unity Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.00	46.89	45.10	45.78	45.78	3.69%	7,398,537
Dec 4, 2025	44.94	45.15	43.51	44.15	44.15	-1.05%	5,540,621
Dec 3, 2025	45.37	45.50	44.00	44.62	44.62	0.45%	4,485,343
Dec 2, 2025	44.33	45.66	44.20	44.42	44.42	2.97%	8,140,268
Dec 1, 2025	42.77	44.56	41.23	43.14	43.14	1.46%	9,589,131
Nov 28, 2025	42.47	43.03	42.04	42.52	42.52	0.12%	2,334,623
Nov 26, 2025	42.70	43.60	42.44	42.47	42.47	-0.26%	5,592,095
Nov 25, 2025	41.43	42.78	40.31	42.58	42.58	2.38%	7,706,549
Nov 24, 2025	39.32	41.89	39.30	41.59	41.59	7.27%	8,620,232
Nov 21, 2025	37.61	39.66	36.91	38.77	38.77	2.81%	8,599,326
Nov 20, 2025	40.20	41.32	37.66	37.71	37.71	-3.85%	9,721,483
Nov 19, 2025	39.01	39.98	38.20	39.22	39.22	6.00%	12,633,185
Nov 18, 2025	36.12	37.43	35.50	37.00	37.00	0.90%	6,359,160
Nov 17, 2025	36.60	37.63	36.11	36.67	36.67	-0.14%	6,879,902
Nov 14, 2025	35.96	37.29	34.79	36.72	36.72	-1.18%	9,009,691
Nov 13, 2025	39.50	39.81	36.46	37.16	37.16	-7.22%	11,334,041
Nov 12, 2025	42.00	42.12	39.82	40.05	40.05	-3.38%	6,055,517
Nov 11, 2025	42.39	43.70	41.00	41.45	41.45	-3.90%	7,477,075
Nov 10, 2025	41.48	43.91	40.70	43.13	43.13	7.74%	13,235,911
Nov 7, 2025	39.83	40.72	37.85	40.03	40.03	0.25%	10,909,284
Nov 6, 2025	41.39	42.05	39.22	39.93	39.93	-5.74%	14,398,927
Nov 5, 2025	42.10	42.66	37.66	42.36	42.36	18.09%	41,067,847
Nov 4, 2025	36.13	37.00	35.03	35.87	35.87	-4.47%	13,205,795
Nov 3, 2025	38.00	38.75	37.28	37.55	37.55	-0.92%	10,403,662
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