Skip to main content
Unity Software Inc. (U)
NYSE: U · Real-Time Price · USD
24.32
+0.92 (3.93%)
At close: Jun 27, 2025, 4:00 PM
24.30
-0.02 (-0.08%)
After-hours: Jun 27, 2025, 7:56 PM EDT

Unity Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.2024.5222.9324.3224.323.93%13,872,172
Jun 26, 202523.1823.5122.7523.4023.40-3.11%14,558,096
Jun 25, 202524.3024.6223.7224.1524.150.46%8,158,885
Jun 24, 202523.9724.5623.6024.0424.043.18%7,992,791
Jun 23, 202522.8723.4722.1723.3023.301.00%8,816,057
Jun 20, 202524.0324.2022.9223.0723.07-3.51%9,182,232
Jun 18, 202523.4924.1723.3723.9123.911.53%7,037,583
Jun 17, 202524.1024.2023.4623.5523.55-3.48%8,268,330
Jun 16, 202524.1324.5624.0424.4024.403.13%9,300,509
Jun 13, 202524.3924.9323.6523.6623.66-5.28%11,177,564
Jun 12, 202524.0025.0923.7624.9824.983.10%10,529,538
Jun 11, 202525.0025.1423.9024.2324.23-2.46%9,196,056
Jun 10, 202524.6725.0024.1424.8424.840.61%10,212,275
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