Unity Software Inc. (U) NYSE

22.75

+0.79(+3.60%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.63	22.75	22.75	22.79	21.22	17.37M
April 01, 2026	22.16	21.96	21.96	22.63	21.68	17.37M
March 31, 2026	20.7	21.94	21.94	22.46	20.56	30.85M
March 30, 2026	19.59	20.54	20.54	20.74	19.36	32.29M
March 27, 2026	20.23	19.45	19.45	20.33	18.15	53.8M
March 26, 2026	17.55	17.13	17.13	17.6	17.02	12.67M
March 25, 2026	18.69	17.8	17.8	18.86	17.54	11.03M
March 24, 2026	18.54	18.14	18.14	18.63	17.91	7.57M
March 23, 2026	18.42	18.65	18.65	19.09	18.39	11.67M
March 20, 2026	18.99	18.39	18.39	19.06	18.19	14.51M
March 19, 2026	19.41	19.15	19.15	19.87	18.6	14.31M
March 18, 2026	19.77	19.71	19.71	20.52	19.65	7.75M
March 17, 2026	19.82	20.09	20.09	20.74	19.82	12.24M
March 16, 2026	19.7	19.76	19.76	20.14	19.42	11.34M
March 13, 2026	19.66	19.43	19.43	20.54	19.08	11.69M
March 12, 2026	20.06	19.43	19.43	20.57	19.43	10.81M
March 11, 2026	20.79	20.04	20.04	21.28	19.64	11.1M
March 10, 2026	21.26	20.67	20.67	21.35	19.98	16.17M
March 09, 2026	19.98	21.25	21.25	21.37	19.81	17.91M
March 06, 2026	20.22	19.85	19.85	20.47	19.58	12.17M
March 05, 2026	20.32	20.73	20.73	21.58	20.01	15.59M
March 04, 2026	20.13	20.38	20.38	20.91	19.47	14.29M
March 03, 2026	18.25	20.02	20.02	20.04	18.06	19.33M
March 02, 2026	17.65	18.87	18.87	18.91	17.58	22.03M
February 27, 2026	18.65	18.23	18.23	18.95	18.04	15.3M
February 26, 2026	18.81	19.58	19.58	19.63	18.44	16.35M
February 25, 2026	18.06	18.58	18.58	18.65	17.62	16.4M
February 24, 2026	17.01	18.29	18.29	18.31	16.82	19.35M
February 23, 2026	18.08	17.13	17.13	18.08	16.78	19.15M
February 20, 2026	18.2	18.25	0	18.68	17.78	16.47M
February 19, 2026	18.45	18.49	0	19.02	18.19	12.98M
February 18, 2026	18.4	18.55	0	19.25	18.21	16.49M
February 17, 2026	18.68	18.36	0	19.35	18.15	22.08M
February 13, 2026	19.69	18.68	0	20.28	18.54	28.92M
February 12, 2026	20.98	19.65	0	21.02	19.15	40.82M
February 11, 2026	21.41	21.41	0	22.1	18.8	104.92M
February 10, 2026	28.14	29.05	0	29.27	27.76	24.12M
February 09, 2026	25.65	27.53	0	28.27	25.05	20.56M
February 06, 2026	24.1	25.11	0	25.21	23.82	19.83M
February 05, 2026	24.36	23.21	0	25.32	22.83	29.28M
February 04, 2026	23.7	24.94	0	25.67	22.88	30.36M
February 03, 2026	28.73	25.87	0	28.82	24.57	38.27M
February 02, 2026	30.26	28.81	0	31	28.54	26.64M
January 30, 2026	37.9	29.1	0	38.03	27.54	86.86M
January 29, 2026	39.46	38.4	0	39.72	37.95	8.95M
January 28, 2026	41.71	40.16	0	42.2	39.98	7.13M
January 27, 2026	43.2	41.25	0	43.25	40.89	7.65M
January 26, 2026	42.56	43	0	44.33	42.41	6.07M
January 23, 2026	42.1	42.34	0	43.48	42.1	7.13M
January 22, 2026	42.65	42.13	0	43.25	41.95	4.56M
January 21, 2026	41.54	41.99	0	42.68	40.86	6.32M
January 20, 2026	39.88	41.54	0	42.2	39.71	8.77M
January 16, 2026	44.6	40.95	0	46.09	40.55	14.86M
January 15, 2026	43.01	43.98	0	44.45	42.18	11.18M
January 14, 2026	45.29	42.04	0	45.35	40.76	14.9M
January 13, 2026	48.01	45.67	0	48.81	45.12	9.53M
January 12, 2026	44.3	47.29	0	47.66	44.1	10.59M
January 09, 2026	45.65	44.66	0	46.48	44.46	5.19M
January 08, 2026	45.69	45.28	0	46.79	43.95	6.75M
January 07, 2026	45.43	45.36	0	45.99	44.55	4.53M