NYSE : U
Unity Software Inc. — Price history
Technology · Software - Application · United States
Last price 39.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Unity Software Inc. (U) closed at 39.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 38.37 | 40.76 | 38.31 | 39.18 | 7,035,176 | +3.93% |
| 2026-10-30 | 37.76 | 38.96 | 37.095 | 37.7 | 10,992,740 | -4.00% |
| 2026-10-29 | 38.56 | 39.73 | 37.83 | 39.27 | 6,886,484 | -0.58% |
| 2026-10-28 | 40.23 | 41.39 | 39.33 | 39.5 | 7,952,577 | -1.50% |
| 2026-10-27 | 40.68 | 41.175 | 40.07 | 40.1 | 6,467,857 | -0.57% |
| 2026-10-26 | 40.395 | 40.68 | 39.34 | 40.33 | 5,207,784 | -1.13% |
| 2026-10-23 | 40.21 | 41.695 | 40 | 40.79 | 5,303,614 | +1.29% |
| 2026-10-22 | 40.42 | 41.79 | 39.56 | 40.27 | 8,979,901 | -2.28% |
| 2026-10-21 | 40.17 | 41.58 | 39.65 | 41.21 | 6,326,412 | +2.61% |
| 2026-10-20 | 40.1 | 40.94 | 39.76 | 40.16 | 8,316,617 | -1.03% |
| 2026-10-19 | 40.9 | 41.17 | 40.24 | 40.58 | 7,725,658 | +0.45% |
| 2026-10-16 | 43.12 | 43.32 | 39.77 | 40.4 | 9,728,493 | -6.78% |
| 2026-10-15 | 40.02 | 43.47 | 39.945 | 43.34 | 10,355,893 | +4.69% |
| 2026-10-14 | 44.885 | 45.14 | 41.33 | 41.4 | 14,936,668 | -11.22% |
| 2026-10-13 | 46.145 | 47.2 | 46.13 | 46.63 | 4,652,654 | -0.11% |
| 2026-10-12 | 47.08 | 47.77 | 46.35 | 46.68 | 6,148,447 | -0.43% |
| 2026-10-09 | 46.16 | 47.04 | 46.16 | 46.88 | 5,741,377 | +2.16% |
| 2026-10-08 | 46.245 | 47.35 | 45.43 | 45.89 | 12,287,008 | +0.99% |
| 2026-10-07 | 45.99 | 46.25 | 44.245 | 45.44 | 12,791,975 | +1.09% |
| 2026-10-06 | 45.88 | 45.88 | 44.445 | 44.95 | 8,747,542 | -1.60% |
| 2026-10-05 | 43.65 | 46.34 | 43.567 | 45.68 | 8,732,406 | +4.75% |
| 2026-10-02 | 44.5 | 45.38 | 43.43 | 43.61 | 8,267,096 | +0.00% |
| 2026-10-01 | 41.96 | 43.83 | 41.16 | 43.61 | 10,189,547 | +6.55% |
| 2026-09-30 | 39.95 | 41.84 | 39.4 | 40.93 | 8,725,567 | +3.05% |
| 2026-09-29 | 39.91 | 40.165 | 38.44 | 39.72 | 12,661,044 | -0.35% |
| 2026-09-28 | 40.69 | 40.92 | 39.48 | 39.86 | 10,197,725 | -4.07% |
| 2026-09-25 | 41.21 | 41.97 | 39.88 | 41.55 | 15,125,414 | +0.31% |
| 2026-09-24 | 44.01 | 44.4 | 39.07 | 41.42 | 31,620,644 | -6.08% |
| 2026-09-23 | 43.83 | 44.57 | 42.21 | 44.1 | 10,276,811 | +2.30% |
| 2026-09-22 | 43.8 | 43.87 | 42.875 | 43.11 | 4,215,231 | -0.23% |
| 2026-09-21 | 41.8 | 43.548 | 41.26 | 43.21 | 10,066,317 | +4.37% |
| 2026-09-18 | 41.99 | 42.19 | 40.79 | 41.4 | 12,538,872 | -1.05% |
| 2026-09-17 | 42.5 | 43 | 41.77 | 41.84 | 3,902,288 | -0.69% |
| 2026-09-16 | 42.93 | 43.4 | 41.64 | 42.13 | 5,786,676 | -2.05% |
| 2026-09-15 | 43.01 | 43.675 | 42.46 | 43.01 | 6,757,158 | -1.01% |
| 2026-09-14 | 44.37 | 44.62 | 42.64 | 43.45 | 7,485,902 | -1.16% |
| 2026-09-11 | 42.01 | 44.24 | 41.99 | 43.96 | 7,879,530 | +4.49% |
| 2026-09-10 | 41.61 | 42.7 | 40.81 | 42.07 | 9,157,728 | -1.10% |
| 2026-09-09 | 43.18 | 43.18 | 41.8 | 42.54 | 7,199,555 | -0.49% |
| 2026-09-08 | 41.5 | 42.92 | 40.67 | 42.75 | 10,220,561 | +2.62% |
| 2026-09-04 | 41.46 | 41.84 | 40.88 | 41.66 | 5,199,948 | -1.00% |
| 2026-09-03 | 41.3 | 43.54 | 40.995 | 42.08 | 10,624,334 | +3.24% |
| 2026-09-02 | 40.42 | 41.57 | 40.22 | 40.76 | 7,434,037 | -0.39% |
| 2026-09-01 | 41.22 | 41.99 | 40.8 | 40.92 | 9,021,780 | -2.80% |
| 2026-08-31 | 43.46 | 43.8 | 41.6 | 42.1 | 12,891,624 | -2.79% |
| 2026-08-28 | 43.02 | 44 | 42.75 | 43.31 | 7,637,445 | -0.41% |
| 2026-08-27 | 44.81 | 45 | 43.24 | 43.49 | 11,275,304 | -2.01% |
| 2026-08-26 | 44.28 | 45.57 | 44.05 | 44.38 | 8,951,791 | -1.36% |
| 2026-08-25 | 46.04 | 46.2 | 44.793 | 44.99 | 9,100,875 | -2.53% |
| 2026-08-24 | 46.76 | 46.9 | 45.96 | 46.16 | 9,377,600 | -1.64% |
| 2026-08-21 | 46.77 | 46.97 | 46 | 46.93 | 7,498,284 | +0.84% |
| 2026-08-20 | 47.25 | 48.46 | 45.76 | 46.54 | 12,191,524 | -1.21% |
| 2026-08-19 | 46.58 | 47.7 | 46.305 | 47.11 | 10,214,834 | +0.79% |
| 2026-08-18 | 45.5 | 47.25 | 45.21 | 46.74 | 11,831,521 | +2.84% |
| 2026-08-17 | 46.21 | 46.68 | 45.02 | 45.45 | 9,970,751 | -1.73% |
| 2026-08-14 | 45.55 | 46.39 | 45.15 | 46.25 | 9,591,112 | +1.00% |
| 2026-08-13 | 44.615 | 45.84 | 44.103 | 45.79 | 12,557,297 | +2.83% |
| 2026-08-12 | 43.69 | 44.57 | 42.83 | 44.53 | 11,530,756 | +1.50% |
| 2026-08-11 | 42.76 | 43.89 | 42.1 | 43.87 | 11,393,389 | +1.79% |
| 2026-08-10 | 42.74 | 43.55 | 42.07 | 43.1 | 14,606,375 | +0.23% |
| 2026-08-07 | 42.54 | 44.38 | 41.77 | 43 | 18,559,608 | +5.37% |
| 2026-08-06 | 36.01 | 41.66 | 34.8 | 40.81 | 41,035,822 | +15.05% |
| 2026-08-05 | 36.15 | 36.56 | 35.06 | 35.47 | 17,457,467 | +0.71% |
| 2026-08-04 | 33.89 | 35.69 | 33.49 | 35.22 | 15,355,304 | +5.51% |
| 2026-08-03 | 32.575 | 34.27 | 32.41 | 33.38 | 12,846,659 | +5.27% |
| 2026-07-31 | 32.68 | 32.84 | 30.45 | 31.71 | 11,587,845 | -4.89% |
| 2026-07-30 | 32.28 | 33.48 | 31.705 | 33.34 | 8,141,628 | +4.06% |
| 2026-07-29 | 32.105 | 32.85 | 31.13 | 32.04 | 8,145,867 | +0.66% |
| 2026-07-28 | 30.12 | 31.87 | 29.73 | 31.83 | 8,026,570 | +4.57% |
| 2026-07-27 | 29.52 | 30.94 | 29.24 | 30.44 | 6,932,604 | +6.36% |
| 2026-07-24 | 29.46 | 29.53 | 28.14 | 28.62 | 4,676,396 | -1.11% |
| 2026-07-23 | 29.05 | 29.19 | 27.83 | 28.94 | 7,855,760 | -1.13% |
| 2026-07-22 | 30.08 | 30.08 | 28.87 | 29.27 | 6,870,450 | -2.01% |
| 2026-07-21 | 29.88 | 30.675 | 29.69 | 29.87 | 9,567,589 | +0.20% |
| 2026-07-20 | 28.87 | 30.65 | 28.795 | 29.81 | 6,971,818 | +2.83% |
| 2026-07-17 | 29.02 | 29.69 | 28.62 | 28.99 | 6,244,808 | -3.97% |
| 2026-07-16 | 31.26 | 31.785 | 29.905 | 30.19 | 4,633,055 | -3.45% |
| 2026-07-15 | 32.17 | 32.37 | 30.86 | 31.27 | 7,515,043 | -1.51% |
| 2026-07-14 | 29.93 | 31.85 | 29.781 | 31.75 | 5,596,226 | +3.49% |
| 2026-07-13 | 31 | 31.1 | 29.65 | 30.68 | 6,698,353 | -0.68% |
| 2026-07-10 | 32.24 | 33.05 | 30.77 | 30.89 | 13,026,697 | +0.52% |
| 2026-07-09 | 28.82 | 30.8 | 28.75 | 30.73 | 6,324,806 | +4.31% |
| 2026-07-08 | 28.89 | 29.49 | 28.3 | 29.46 | 4,290,382 | -0.67% |
| 2026-07-07 | 30.24 | 30.7 | 29.33 | 29.66 | 6,341,892 | +0.03% |
| 2026-07-06 | 28.94 | 30.24 | 28.85 | 29.65 | 5,658,665 | +1.13% |
| 2026-07-02 | 29.9 | 30.51 | 28.64 | 29.32 | 7,667,922 | -2.88% |
| 2026-07-01 | 29.18 | 31.21 | 28.94 | 30.19 | 9,321,285 | +5.63% |
| 2026-06-30 | 27.87 | 28.9 | 27.8 | 28.58 | 5,598,155 | +0.95% |
| 2026-06-29 | 28.74 | 29.27 | 28.14 | 28.31 | 4,972,307 | +0.28% |
| 2026-06-26 | 26.31 | 28.49 | 26.31 | 28.23 | 8,117,979 | +5.69% |
| 2026-06-25 | 26.86 | 27.06 | 25.91 | 26.71 | 4,574,702 | -1.62% |
| 2026-06-24 | 27.59 | 28.179 | 27.02 | 27.15 | 5,364,685 | -1.67% |
| 2026-06-23 | 26.77 | 27.8 | 26.65 | 27.61 | 9,196,301 | +1.73% |
| 2026-06-22 | 27 | 27.63 | 26.38 | 27.14 | 4,702,431 | -1.24% |
| 2026-06-18 | 26.4 | 27.5 | 25.57 | 27.48 | 9,451,663 | +3.82% |
| 2026-06-17 | 27.92 | 28.1 | 26.3 | 26.47 | 7,125,399 | -5.67% |
| 2026-06-16 | 28.23 | 28.62 | 27.701 | 28.06 | 6,234,913 | -1.51% |
| 2026-06-15 | 28 | 28.535 | 27.765 | 28.49 | 6,369,996 | +4.59% |
| 2026-06-12 | 26.72 | 27.605 | 26.11 | 27.24 | 6,881,171 | +1.98% |
| 2026-06-11 | 26.2 | 26.9 | 25.77 | 26.71 | 7,441,618 | +0.19% |
| 2026-06-10 | 27 | 28.11 | 26.37 | 26.66 | 11,440,588 | -6.26% |
| 2026-06-09 | 28.52 | 29.65 | 26.86 | 28.44 | 16,206,411 | -1.25% |
| 2026-06-08 | 29.5 | 29.89 | 28.74 | 28.8 | 6,333,727 | -1.27% |
| 2026-06-05 | 30.95 | 31.4 | 28.7 | 29.17 | 10,816,027 | -2.86% |
| 2026-06-04 | 29.68 | 30.685 | 29.15 | 30.03 | 7,520,544 | +2.77% |
| 2026-06-03 | 30.25 | 30.511 | 28.96 | 29.22 | 6,350,787 | -5.04% |
| 2026-06-02 | 31.92 | 31.94 | 30.405 | 30.77 | 10,143,923 | -4.35% |
| 2026-06-01 | 31.54 | 32.575 | 30.61 | 32.17 | 14,790,863 | +5.58% |
| 2026-05-29 | 30.04 | 30.91 | 29.44 | 30.47 | 9,723,526 | +1.77% |
| 2026-05-28 | 27.45 | 30.095 | 27.312 | 29.94 | 14,184,192 | +7.85% |
| 2026-05-27 | 26.74 | 28.27 | 26.52 | 27.76 | 9,423,150 | +3.70% |
| 2026-05-26 | 26.72 | 27.678 | 26.65 | 26.77 | 17,107,498 | +4.69% |
| 2026-05-22 | 25.72 | 26.58 | 25 | 25.57 | 7,797,676 | +0.12% |
| 2026-05-21 | 25.775 | 26.13 | 25.29 | 25.54 | 6,670,845 | -2.63% |
| 2026-05-20 | 26.44 | 26.65 | 25.451 | 26.23 | 6,767,256 | +0.11% |
| 2026-05-19 | 27.025 | 27.29 | 25.211 | 26.2 | 9,352,284 | -2.24% |
| 2026-05-18 | 27.22 | 28.1 | 26.495 | 26.8 | 9,058,409 | -1.33% |
| 2026-05-15 | 26.99 | 27.855 | 26.7 | 27.16 | 12,560,496 | -0.44% |
| 2026-05-14 | 26.97 | 27.715 | 26.52 | 27.28 | 7,991,001 | +1.45% |
| 2026-05-13 | 26.82 | 27.06 | 25.76 | 26.89 | 6,589,227 | +0.19% |