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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	41.86	43.82	43.82	44.22	41.25	18.83M
September 04, 2025	39.16	40.18	40.18	40.65	38.85	7.51M
September 03, 2025	39.46	39.1	39.1	40.67	38.94	6.28M
September 02, 2025	38	39.41	39.41	39.77	37.26	11.16M
August 29, 2025	39.91	39.41	39.41	40.08	38.77	10.2M
August 28, 2025	40.13	40.17	40.17	41.41	39.78	7.57M
August 27, 2025	39.9	40.34	40.34	40.82	39.09	10.7M
August 26, 2025	39.81	40.07	40.07	40.88	39.61	12.81M
August 25, 2025	38.92	39.83	39.83	39.94	38.34	12.92M
August 22, 2025	36.09	39.16	39.16	39.6	35.92	16.04M
August 21, 2025	35.24	36.28	36.28	36.7	34.61	10.9M
August 20, 2025	36.38	35.84	35.84	36.7	34.81	10.8M
August 19, 2025	38.01	37.23	37.23	38.02	36.08	11.54M
August 18, 2025	37.89	38.34	38.34	39.72	37.48	13.35M
August 15, 2025	38.37	38.01	38.01	38.99	37.31	8.59M
August 14, 2025	37.41	38.42	38.42	38.66	36.64	13.31M
August 13, 2025	37.65	37.94	37.94	38.11	36.52	14.77M
August 12, 2025	33.5	37.29	37.29	37.43	33.45	20.05M
August 11, 2025	32.84	33.19	33.19	34.23	32.57	8.75M
August 08, 2025	33.82	33.25	33.25	35.05	33.2	12.04M
August 07, 2025	32.78	33.57	33.57	33.78	32.34	18.74M
August 06, 2025	37.95	31.92	31.92	38.9	29.75	46.06M
August 05, 2025	34.32	33.94	33.94	35.24	33.7	16.42M
August 04, 2025	32.22	34.01	34.01	34.6	32.13	16.34M
August 01, 2025	32	31.83	31.83	32.44	30.98	10.27M
July 31, 2025	33.5	33.36	33.36	34.87	33.06	14.81M
July 30, 2025	32.6	32.97	32.97	33.72	32.52	9.17M
July 29, 2025	33.5	32.54	32.54	33.7	31.92	7.34M
July 28, 2025	32.99	33.49	33.49	33.9	32.5	8.96M
July 25, 2025	33.65	32.77	32.77	33.65	32.42	7.94M
July 24, 2025	33.5	33.34	33.34	33.79	32.3	8.61M
July 23, 2025	33.55	33.41	33.41	33.7	32.67	14.15M
July 22, 2025	35.8	34.23	34.23	36.16	33.58	16M
July 21, 2025	36.99	35.92	35.92	37.2	35.45	11.22M
July 18, 2025	36.07	36.75	36.75	37.04	35.25	15.96M
July 17, 2025	34.85	36.52	36.52	38.96	34.73	40.24M
July 16, 2025	32.24	33.94	33.94	34.55	32.05	40.15M
July 15, 2025	29.46	29.69	29.69	30.47	29.12	10.28M
July 14, 2025	28.71	29.22	29.22	30.23	28.68	9.66M
July 11, 2025	28.63	28.93	28.93	29.53	28.52	8.95M
July 10, 2025	29.58	29.16	29.16	29.77	28.92	9.81M
July 09, 2025	29.37	29.35	29.35	30.14	28.52	16.97M
July 08, 2025	27.86	29.4	29.4	29.71	27.48	23.76M
July 07, 2025	26.27	27.86	27.86	28.16	26.27	33.88M
July 03, 2025	24.53	26.13	26.13	26.43	24.27	14.06M
July 02, 2025	23.98	24.28	24.28	24.55	23.71	7.39M
July 01, 2025	24.02	24.01	24.01	24.9	23.68	9.8M
June 30, 2025	24.38	24.2	24.2	24.56	23.81	8.58M
June 27, 2025	23.2	24.32	24.32	24.52	22.93	14.99M
June 26, 2025	23.18	23.4	23.4	23.51	22.75	14.56M
June 25, 2025	24.3	24.15	24.15	24.62	23.72	8.16M
June 24, 2025	23.97	24.04	24.04	24.56	23.6	7.9M
June 23, 2025	22.87	23.3	23.3	23.47	22.17	8.82M
June 20, 2025	24.03	23.07	23.07	24.2	22.92	9.18M
June 18, 2025	23.49	23.91	23.91	24.17	23.37	7.04M
June 17, 2025	24.1	23.55	23.55	24.2	23.46	8.27M
June 16, 2025	24.13	24.4	24.4	24.56	24.04	9.3M
June 13, 2025	24.39	23.66	23.66	24.93	23.65	11.18M
June 12, 2025	24	24.98	24.98	25.09	23.76	10.53M
June 11, 2025	25	24.23	24.23	25.14	23.9	9.2M

Unity Software Inc. (U) NYSE