Unity Software Inc. - U - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.94	44.15	44.15	45.15	43.51	5.54M
December 03, 2025	45.37	44.62	44.62	45.5	44	4.52M
December 02, 2025	44.33	44.42	44.42	45.66	44.2	8.16M
December 01, 2025	42.77	43.14	43.14	44.56	41.23	9.62M
November 28, 2025	42.47	42.52	42.52	43.03	42.04	2.33M
November 26, 2025	42.7	42.47	42.47	43.6	42.44	5.59M
November 25, 2025	41.43	42.58	42.58	42.78	40.31	7.71M
November 24, 2025	39.32	41.59	41.59	41.89	39.3	8.53M
November 21, 2025	37.61	38.77	38.77	39.66	36.91	8.6M
November 20, 2025	40.2	37.71	37.71	41.32	37.66	9.72M
November 19, 2025	39.01	39.22	39.22	39.98	38.2	12.63M
November 18, 2025	36.12	37	37	37.43	35.5	6.36M
November 17, 2025	36.6	36.67	36.67	37.63	36.1	6.88M
November 14, 2025	35.96	36.72	36.72	37.28	34.79	9.01M
November 13, 2025	39.5	37.16	37.16	39.81	36.46	11.31M
November 12, 2025	42	40.05	40.05	42.12	39.82	6.06M
November 11, 2025	42.39	41.45	41.45	43.7	41	7.48M
November 10, 2025	41.48	43.13	43.13	43.91	40.7	13.24M
November 07, 2025	39.83	40.03	40.03	40.72	37.85	10.91M
November 06, 2025	41.39	39.93	39.93	42.05	39.22	14.4M
November 05, 2025	42.1	42.36	42.36	42.66	37.66	41.07M
November 04, 2025	36.13	35.87	35.87	36.99	35.03	13.21M
November 03, 2025	38	37.55	37.55	38.75	37.28	10.4M
October 31, 2025	37.4	37.9	37.9	37.94	36.63	8.49M
October 30, 2025	36.45	36.13	36.13	37.08	35.96	5.51M
October 29, 2025	36.78	37.14	37.14	37.79	36.3	5.88M
October 28, 2025	39.11	36.88	36.88	39.15	36.68	8.23M
October 27, 2025	38.2	39.17	39.17	39.48	37.88	7.55M
October 24, 2025	37.03	37.29	37.29	37.9	36.8	6.65M
October 23, 2025	35.3	36.29	36.29	36.57	34.8	8.61M
October 22, 2025	36.52	35.25	35.25	36.52	34.38	7.71M
October 21, 2025	35.35	36.29	36.29	38.43	35.19	11.99M
October 20, 2025	35.42	35.27	35.27	35.9	34.84	5.16M
October 17, 2025	34.04	35.24	35.24	35.38	34.04	7.96M
October 16, 2025	36.42	34.72	34.72	36.74	34.22	13.01M
October 15, 2025	37.85	37.41	37.41	38.59	36.94	6.84M
October 14, 2025	36.15	36.58	36.58	37.13	35.55	6.82M
October 13, 2025	37.01	37.14	37.14	37.33	35.4	8.2M
October 10, 2025	39.16	36.08	36.08	39.99	35.95	12.09M
October 09, 2025	36.75	38.96	38.96	39.04	36.37	12.98M
October 08, 2025	36.66	36.58	36.58	37.08	36.22	8.59M
October 07, 2025	36.87	36.4	36.4	37.18	35.72	12.43M
October 06, 2025	38.5	37.53	37.53	38.75	36.81	13.57M
October 03, 2025	39.47	37.89	37.89	39.72	37.15	11.16M
October 02, 2025	38.83	39.1	39.1	39.2	37.92	10.32M
October 01, 2025	40.09	38.3	38.3	40.72	37.75	21.87M
September 30, 2025	42.56	40.04	40.04	42.94	39.27	15.05M
September 29, 2025	43.39	42.94	42.94	43.52	42.62	8.02M
September 26, 2025	41.8	42.76	42.76	42.88	41.22	8.98M
September 25, 2025	43.41	42.11	42.11	43.63	42.03	9.23M
September 24, 2025	44.69	44.45	44.45	45.39	43.69	6.14M
September 23, 2025	46.1	44.52	44.52	46.16	44.37	12.63M
September 22, 2025	45.94	45.91	45.91	46.81	45.75	6.63M
September 19, 2025	45.72	46.05	46.05	46.41	45.31	11.98M
September 18, 2025	43.2	45.45	45.45	45.83	43.06	12.92M
September 17, 2025	45.92	45.57	45.57	46.1	44.62	7.25M
September 16, 2025	46.24	45.92	45.92	46.94	44.86	10.4M
September 15, 2025	43.94	46.53	46.53	46.76	43.93	11.51M
September 12, 2025	43.03	43.55	43.55	43.99	42.62	9.12M
September 11, 2025	43.48	43.4	43.4	44.99	43.18	10.55M

Unity Software Inc. (U) NYSE