Unity Software Inc. (U) NYSE

Currency In USD

U Historical Return

If you invested $1000 in Unity Software Inc. (U) since IPO date, it would be worth $686.61 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $374.57, while $1000 invested 1 year ago would be worth $1,178.26. This corresponds to total returns of -31.34%, -62.54%, 17.83%, respectively, with annualized returns of -6.14%, -17.82%, 17.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

U Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	46.77	46.93	46.93	46.97	46	7.48M
August 20, 2026	47.25	46.54	46.54	48.46	45.76	12.19M
August 19, 2026	46.58	47.11	47.11	47.7	46.31	10.2M
August 18, 2026	45.5	46.74	46.74	47.25	45.21	11.83M
August 17, 2026	46.21	45.45	45.45	46.68	45.02	9.96M
August 14, 2026	45.55	46.25	46.25	46.39	45.15	9.58M
August 13, 2026	44.62	45.79	45.79	45.84	44.1	12.54M
August 12, 2026	43.69	44.53	44.53	44.57	42.83	11.27M
August 11, 2026	42.76	43.87	43.87	43.89	42.1	11.38M
August 10, 2026	42.74	43.1	43.1	43.55	42.07	14.6M
August 07, 2026	42.54	43	43	44.38	41.77	18.52M
August 06, 2026	36.01	40.81	40.81	41.66	34.8	40.97M
August 05, 2026	36.15	35.47	35.47	36.56	35.06	17.32M
August 04, 2026	33.89	35.22	35.22	35.69	33.49	15.33M
August 03, 2026	32.58	33.38	33.38	34.27	32.41	12.83M
July 31, 2026	32.68	31.71	31.71	32.84	30.45	11.56M
July 30, 2026	32.28	33.34	33.34	33.48	31.71	8.13M
July 29, 2026	32.1	32.04	32.04	32.85	31.13	8.13M
July 28, 2026	30.12	31.83	31.83	31.87	29.73	8.01M
July 27, 2026	29.52	30.44	30.44	30.94	29.24	6.92M
July 23, 2026	29.05	28.94	28.94	29.19	27.83	7.85M
July 22, 2026	30.08	29.27	29.27	30.08	28.87	6.87M
July 21, 2026	29.88	29.87	29.87	30.68	29.69	9.56M
July 20, 2026	28.87	29.81	29.81	30.65	28.8	6.95M
July 17, 2026	29.02	28.99	28.99	29.69	28.62	6.24M
July 16, 2026	31.26	30.19	30.19	31.79	29.91	4.62M
July 15, 2026	32.17	31.27	31.27	32.37	30.86	7.51M
July 14, 2026	29.93	31.75	31.75	31.85	29.78	5.53M
July 13, 2026	31	30.68	30.68	31.1	29.65	6.68M
July 10, 2026	32.24	30.89	30.89	33.05	30.77	12.97M
July 09, 2026	28.82	30.73	30.73	30.8	28.75	6.29M
July 08, 2026	28.89	29.46	29.46	29.49	28.3	4.25M
July 07, 2026	30.24	29.66	29.66	30.7	29.33	6.34M
July 06, 2026	28.94	29.65	29.65	30.24	28.85	5.64M
July 02, 2026	29.9	29.32	29.32	30.51	28.64	7.66M
July 01, 2026	29.18	30.19	30.19	31.21	28.94	9.3M
June 30, 2026	27.87	28.58	28.58	28.9	27.8	5.58M
June 29, 2026	28.74	28.31	28.31	29.27	28.14	4.93M
June 26, 2026	26.31	28.23	28.23	28.49	26.31	8.07M
June 25, 2026	26.86	26.71	26.71	27.06	25.91	4.56M
June 24, 2026	27.59	27.15	27.15	28.18	27.02	5.22M
June 23, 2026	26.77	27.61	27.61	27.8	26.65	7.72M
June 22, 2026	27	27.14	27.14	27.63	26.38	4.65M
June 18, 2026	26.4	27.48	27.48	27.5	25.57	9.33M
June 17, 2026	27.92	26.47	26.47	28.1	26.3	7M
June 16, 2026	28.23	28.06	28.06	28.62	27.7	6.18M
June 15, 2026	28	28.49	28.49	28.54	27.77	6.36M
June 12, 2026	26.72	27.24	27.24	27.61	26.11	6.87M
June 11, 2026	26.2	26.71	26.71	26.9	25.77	7.39M
June 10, 2026	27	26.66	26.66	28.11	26.37	11.42M
June 09, 2026	28.52	28.44	28.44	29.65	26.86	16.2M
June 08, 2026	29.5	28.8	28.8	29.89	28.74	6.3M
June 05, 2026	30.95	29.17	29.17	31.4	28.7	10.79M
June 04, 2026	29.68	30.03	30.03	30.69	29.15	7.51M
June 03, 2026	30.25	29.22	29.22	30.51	28.96	6.27M
June 02, 2026	31.92	30.77	30.77	31.94	30.41	10.06M
June 01, 2026	31.54	32.17	32.17	32.58	30.61	14.72M
May 29, 2026	30.04	30.47	30.47	30.91	29.44	9.58M
May 28, 2026	27.45	29.94	29.94	30.1	27.31	14.15M
May 27, 2026	26.74	27.76	27.76	28.27	26.52	9.38M