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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	48.01	45.67	45.67	48.81	45.12	9.53M
January 12, 2026	44.3	47.29	47.29	47.66	44.1	10.54M
January 09, 2026	45.65	44.66	44.66	46.48	44.46	5.19M
January 08, 2026	45.69	45.28	45.28	46.79	44	5.87M
January 07, 2026	45.43	45.36	45.36	45.99	44.55	4.53M
January 06, 2026	46.51	45.55	45.55	46.8	43.75	6.92M
January 05, 2026	45.05	45.91	45.91	46.07	44.18	5.87M
January 02, 2026	45.2	44.25	44.25	45.74	43.78	5.14M
December 31, 2025	45.2	44.17	44.17	46.29	44.03	5.23M
December 30, 2025	45.06	45.13	45.13	45.27	44.5	4.33M
December 29, 2025	44.63	45.05	45.05	45.68	44.3	3.88M
December 26, 2025	45.44	45.15	45.15	45.76	45.05	3.16M
December 24, 2025	45	45.44	45.44	46.57	44.93	3.49M
December 23, 2025	45.53	45.2	45.2	45.75	44.06	5.45M
December 22, 2025	47.08	46.24	46.24	47.77	45.91	4.87M
December 19, 2025	45.02	46.42	46.42	46.82	45.02	8.42M
December 18, 2025	45	44.54	44.54	45.97	44.39	6.58M
December 17, 2025	45.07	43.78	43.78	45.3	43.63	6.35M
December 16, 2025	44.28	44.57	44.57	45.17	43.65	7.25M
December 15, 2025	46.5	45.22	45.22	47.86	45.1	8.08M
December 12, 2025	49.04	46.16	46.16	49.19	45.71	9.49M
December 11, 2025	51.1	49.23	49.23	52.15	48.91	10.95M
December 10, 2025	48.93	48.98	48.98	50.66	48.5	8.85M
December 09, 2025	48.46	49.47	49.47	49.93	48.21	7.67M
December 08, 2025	46	49.04	49.04	49.48	45.94	12.69M
December 05, 2025	46	45.78	45.78	46.89	45.1	7.43M
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

Unity Software Inc. (U) NYSE