5 DAY PERFORMANCE
-22.63%
1 MONTH PERFORMANCE
-16.86%
3 MONTH PERFORMANCE
+13.99%
6 MONTH PERFORMANCE
-52.96%
YEAR-TO-DATE PERFORMANCE
-51.87%
1 YEAR PERFORMANCE
-8.76%
Unity Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.00 | $27.14 (0.52%) | $27.63 | $26.38 | 4.70 M | $11.79 B |
| 06/18/2026 | $26.40 | $27.48 (4.09%) | $27.50 | $25.57 | 9.45 M | $11.93 B |
| 06/17/2026 | $27.92 | $26.47 (-5.19%) | $28.10 | $26.30 | 7.13 M | $11.49 B |
| 06/16/2026 | $28.23 | $28.06 (-0.6%) | $28.62 | $27.70 | 6.23 M | $12.19 B |
| 06/15/2026 | $28.00 | $28.49 (1.75%) | $28.54 | $27.77 | 6.37 M | $12.37 B |
| 06/12/2026 | $26.72 | $27.24 (1.95%) | $27.61 | $26.11 | 6.88 M | $11.83 B |
| 06/11/2026 | $26.20 | $26.71 (1.95%) | $26.90 | $25.77 | 7.44 M | $11.60 B |
| 06/10/2026 | $27.00 | $26.66 (-1.26%) | $28.11 | $26.37 | 11.44 M | $11.58 B |
| 06/09/2026 | $28.52 | $28.44 (-0.28%) | $29.65 | $26.86 | 16.21 M | $12.35 B |
| 06/08/2026 | $29.50 | $28.80 (-2.37%) | $29.89 | $28.74 | 6.33 M | $12.51 B |
| 06/05/2026 | $30.95 | $29.17 (-5.75%) | $31.40 | $28.70 | 10.82 M | $12.67 B |
| 06/04/2026 | $29.68 | $30.03 (1.18%) | $30.69 | $29.15 | 7.52 M | $13.04 B |
| 06/03/2026 | $30.25 | $29.22 (-3.4%) | $30.51 | $28.96 | 6.35 M | $12.69 B |
| 06/02/2026 | $31.92 | $30.77 (-3.6%) | $31.94 | $30.41 | 10.14 M | $13.36 B |
| 06/01/2026 | $31.54 | $32.17 (2%) | $32.58 | $30.61 | 14.79 M | $13.97 B |
| 05/29/2026 | $30.04 | $30.47 (1.43%) | $30.91 | $29.44 | 9.72 M | $13.23 B |
| 05/28/2026 | $27.45 | $29.94 (9.07%) | $30.10 | $27.31 | 14.18 M | $13.00 B |
| 05/27/2026 | $26.74 | $27.76 (3.81%) | $28.27 | $26.52 | 9.42 M | $12.05 B |
| 05/26/2026 | $26.72 | $26.77 (0.19%) | $27.68 | $26.65 | 17.11 M | $11.63 B |
| 05/22/2026 | $25.72 | $25.57 (-0.58%) | $26.58 | $25.00 | 7.80 M | $11.10 B |
| 05/21/2026 | $25.78 | $25.54 (-0.93%) | $26.13 | $25.29 | 6.67 M | $11.09 B |
| 05/20/2026 | $26.44 | $26.23 (-0.79%) | $26.65 | $25.45 | 6.77 M | $11.39 B |
| 05/19/2026 | $27.03 | $26.20 (-3.07%) | $27.29 | $25.21 | 9.35 M | $11.38 B |
| 05/18/2026 | $27.22 | $26.80 (-1.54%) | $28.10 | $26.50 | 9.06 M | $11.64 B |
| 05/15/2026 | $26.99 | $27.16 (0.63%) | $27.86 | $26.70 | 12.56 M | $11.79 B |
| 05/14/2026 | $26.97 | $27.28 (1.15%) | $27.72 | $26.52 | 7.99 M | $11.85 B |
| 05/13/2026 | $26.82 | $26.89 (0.26%) | $27.06 | $25.76 | 6.59 M | $11.68 B |
| 05/12/2026 | $26.75 | $26.84 (0.34%) | $27.41 | $26.34 | 8.53 M | $11.66 B |
| 05/11/2026 | $27.93 | $26.87 (-3.8%) | $28.34 | $26.05 | 14.31 M | $11.67 B |
| 05/08/2026 | $26.50 | $28.16 (6.26%) | $28.18 | $25.81 | 17.32 M | $12.23 B |
| 05/07/2026 | $29.86 | $26.73 (-10.48%) | $30.65 | $26.33 | 32.80 M | $11.61 B |
| 05/06/2026 | $27.13 | $27.28 (0.55%) | $27.55 | $26.63 | 14.52 M | $11.85 B |
| 05/05/2026 | $27.99 | $27.34 (-2.32%) | $28.15 | $27.00 | 8.31 M | $11.87 B |
| 05/04/2026 | $27.41 | $27.72 (1.13%) | $28.25 | $27.01 | 10.81 M | $12.04 B |
| 05/01/2026 | $26.95 | $27.13 (0.67%) | $27.60 | $26.70 | 9.20 M | $11.78 B |
| 04/30/2026 | $26.10 | $26.42 (1.23%) | $26.46 | $25.14 | 7.30 M | $11.47 B |
| 04/29/2026 | $26.22 | $26.11 (-0.42%) | $26.26 | $25.32 | 7.04 M | $11.34 B |
| 04/28/2026 | $26.21 | $26.54 (1.26%) | $27.30 | $26.11 | 10.24 M | $11.53 B |
| 04/27/2026 | $25.99 | $26.64 (2.5%) | $26.83 | $25.62 | 8.54 M | $11.57 B |
| 04/24/2026 | $24.72 | $26.01 (5.22%) | $26.03 | $24.59 | 9.14 M | $11.29 B |
| 04/23/2026 | $24.79 | $24.31 (-1.94%) | $24.99 | $23.89 | 11.91 M | $10.56 B |
| 04/22/2026 | $26.11 | $25.82 (-1.11%) | $26.69 | $25.44 | 6.77 M | $11.21 B |
| 04/21/2026 | $27.00 | $25.41 (-5.89%) | $27.00 | $24.69 | 13.20 M | $11.03 B |
| 04/20/2026 | $25.69 | $26.53 (3.27%) | $26.73 | $25.13 | 8.39 M | $11.52 B |
| 04/17/2026 | $26.50 | $25.92 (-2.19%) | $26.71 | $25.67 | 12.69 M | $11.26 B |
| 04/16/2026 | $25.99 | $25.93 (-0.23%) | $26.30 | $25.03 | 12.88 M | $11.26 B |
| 04/15/2026 | $23.65 | $25.26 (6.81%) | $25.45 | $23.49 | 15.91 M | $10.97 B |
| 04/14/2026 | $23.43 | $23.35 (-0.34%) | $24.09 | $23.10 | 9.20 M | $10.14 B |
| 04/13/2026 | $21.57 | $22.80 (5.7%) | $22.97 | $21.43 | 10.81 M | $9.90 B |
| 04/10/2026 | $21.89 | $21.62 (-1.23%) | $21.89 | $20.88 | 8.84 M | $9.39 B |
| 04/09/2026 | $22.08 | $21.57 (-2.31%) | $22.59 | $21.26 | 14.41 M | $9.37 B |
| 04/08/2026 | $23.44 | $22.24 (-5.12%) | $23.74 | $21.92 | 12.74 M | $9.66 B |
| 04/07/2026 | $22.05 | $22.01 (-0.18%) | $22.36 | $21.53 | 7.86 M | $9.56 B |
| 04/06/2026 | $22.94 | $21.99 (-4.14%) | $23.40 | $21.98 | 10.72 M | $9.55 B |
| 04/02/2026 | $21.63 | $22.75 (5.18%) | $22.79 | $21.22 | 17.40 M | $9.88 B |
| 04/01/2026 | $22.16 | $21.96 (-0.9%) | $22.63 | $21.68 | 17.46 M | $9.54 B |
| 03/31/2026 | $20.70 | $21.94 (5.99%) | $22.46 | $20.56 | 30.92 M | $9.53 B |
| 03/30/2026 | $19.59 | $20.54 (4.85%) | $20.74 | $19.36 | 32.69 M | $8.92 B |
| 03/27/2026 | $20.23 | $19.45 (-3.86%) | $20.33 | $18.15 | 54.03 M | $8.45 B |
| 03/26/2026 | $17.55 | $17.13 (-2.39%) | $17.60 | $17.02 | 13.71 M | $7.44 B |
| 03/25/2026 | $18.69 | $17.80 (-4.76%) | $18.86 | $17.54 | 11.13 M | $7.73 B |
| 03/24/2026 | $18.54 | $18.14 (-2.16%) | $18.63 | $17.91 | 8.69 M | $7.88 B |
| 03/23/2026 | $18.42 | $18.65 (1.25%) | $19.09 | $18.39 | 11.69 M | $8.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
