Unity Software Inc. (U) NYSE

30.77

-1.4(-4.35%)

Updated at June 02 04:00PM

Currency In USD

U Historical Return

If you invested $1000 in Unity Software Inc. (U) since IPO date, it would be worth $450.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $330.5, while $1000 invested 1 year ago would be worth $1,174.43. This corresponds to total returns of -54.98%, -66.95%, 17.44%, respectively, with annualized returns of -13.05%, -19.85%, 17.44%.

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
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
May 26, 2026	26.72	26.77	26.77	27.68	26.65	12.25M
May 22, 2026	25.72	25.57	25.57	26.58	25	7.74M
May 21, 2026	25.78	25.54	25.54	26.13	25.29	6.63M
May 20, 2026	26.44	26.23	26.23	26.65	25.45	6.19M
May 19, 2026	27.03	26.2	26.2	27.29	25.21	9.17M
May 18, 2026	27.22	26.8	26.8	28.1	26.5	8.79M
May 15, 2026	26.99	27.16	27.16	27.86	26.7	12.55M
May 14, 2026	26.97	27.28	27.28	27.72	26.52	7M
May 13, 2026	26.82	26.89	26.89	27.06	25.76	6.58M
May 12, 2026	26.75	26.84	26.84	27.41	26.34	7.97M
May 11, 2026	27.93	26.87	26.87	28.34	26.05	14.18M
May 08, 2026	26.5	28.16	28.16	28.18	25.81	17.19M
May 07, 2026	29.86	26.73	26.73	30.65	26.33	32.74M
May 06, 2026	27.13	27.28	27.28	27.55	26.63	13.72M
May 05, 2026	27.99	27.34	27.34	28.15	27	8.2M
May 04, 2026	27.41	27.72	27.72	28.25	27.01	10.69M
May 01, 2026	26.95	27.13	27.13	27.6	26.7	8.95M
April 30, 2026	26.1	26.42	26.42	26.46	25.14	7.1M
April 29, 2026	26.22	26.11	26.11	26.26	25.32	6.78M
April 28, 2026	26.21	26.54	26.54	27.3	26.11	10.22M
April 27, 2026	25.99	26.64	26.64	26.83	25.62	8.51M
April 24, 2026	24.72	26.01	26.01	26.03	24.59	9M
April 23, 2026	24.79	24.31	24.31	24.99	23.89	11.88M
April 22, 2026	26.11	25.82	25.82	26.69	25.44	6.37M
April 21, 2026	27	25.41	25.41	27	24.69	13.02M
April 20, 2026	25.69	26.53	26.53	26.73	25.13	7.72M
April 17, 2026	26.5	25.92	25.92	26.71	25.67	12.62M
April 16, 2026	25.99	25.93	25.93	26.3	25.03	12.83M
April 15, 2026	23.65	25.26	25.26	25.45	23.49	15.84M
April 14, 2026	23.43	23.35	23.35	24.09	23.1	9.12M
April 13, 2026	21.57	22.8	22.8	22.97	21.43	10.78M
April 10, 2026	21.89	21.62	21.62	21.89	20.88	8.81M
April 09, 2026	22.08	21.57	21.57	22.59	21.26	14.37M
April 08, 2026	23.44	22.24	22.24	23.74	21.92	12.7M
April 07, 2026	22.05	22.01	22.01	22.36	21.53	7.86M
April 06, 2026	22.94	21.99	21.99	23.4	21.98	10.67M
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