5 DAY PERFORMANCE
-21.64%
1 MONTH PERFORMANCE
-3.32%
3 MONTH PERFORMANCE
-15.33%
6 MONTH PERFORMANCE
-46.76%
YEAR-TO-DATE PERFORMANCE
-51.87%
1 YEAR PERFORMANCE
-0.28%
Unity Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $27.99 | $27.34 (-2.32%) | $28.15 | $27.00 | 8.25 M | $11.75 B |
| 05/04/2026 | $27.41 | $27.72 (1.13%) | $28.25 | $27.01 | 10.81 M | $11.91 B |
| 05/01/2026 | $26.95 | $27.13 (0.67%) | $27.60 | $26.70 | 9.20 M | $11.66 B |
| 04/30/2026 | $26.10 | $26.42 (1.23%) | $26.46 | $25.14 | 7.30 M | $11.36 B |
| 04/29/2026 | $26.22 | $26.11 (-0.42%) | $26.26 | $25.32 | 7.04 M | $11.22 B |
| 04/28/2026 | $26.21 | $26.54 (1.26%) | $27.30 | $26.11 | 10.24 M | $11.41 B |
| 04/27/2026 | $25.99 | $26.64 (2.5%) | $26.83 | $25.62 | 8.54 M | $11.45 B |
| 04/24/2026 | $24.72 | $26.01 (5.22%) | $26.03 | $24.59 | 9.14 M | $11.18 B |
| 04/23/2026 | $24.79 | $24.31 (-1.94%) | $24.99 | $23.89 | 11.91 M | $10.45 B |
| 04/22/2026 | $26.11 | $25.82 (-1.11%) | $26.69 | $25.44 | 6.77 M | $11.10 B |
| 04/21/2026 | $27.00 | $25.41 (-5.89%) | $27.00 | $24.69 | 13.20 M | $10.92 B |
| 04/20/2026 | $25.69 | $26.53 (3.27%) | $26.73 | $25.13 | 8.39 M | $11.40 B |
| 04/17/2026 | $26.50 | $25.92 (-2.19%) | $26.71 | $25.67 | 12.69 M | $11.14 B |
| 04/16/2026 | $25.99 | $25.93 (-0.23%) | $26.30 | $25.03 | 12.88 M | $11.15 B |
| 04/15/2026 | $23.65 | $25.26 (6.81%) | $25.45 | $23.49 | 15.91 M | $10.86 B |
| 04/14/2026 | $23.43 | $23.35 (-0.34%) | $24.09 | $23.10 | 9.20 M | $10.04 B |
| 04/13/2026 | $21.57 | $22.80 (5.7%) | $22.97 | $21.43 | 10.81 M | $9.80 B |
| 04/10/2026 | $21.89 | $21.62 (-1.23%) | $21.89 | $20.88 | 8.84 M | $9.29 B |
| 04/09/2026 | $22.08 | $21.57 (-2.31%) | $22.59 | $21.26 | 14.41 M | $9.27 B |
| 04/08/2026 | $23.44 | $22.24 (-5.12%) | $23.74 | $21.92 | 12.74 M | $9.56 B |
| 04/07/2026 | $22.05 | $22.01 (-0.18%) | $22.36 | $21.53 | 7.86 M | $9.46 B |
| 04/06/2026 | $22.94 | $21.99 (-4.14%) | $23.40 | $21.98 | 10.72 M | $9.45 B |
| 04/02/2026 | $21.63 | $22.75 (5.18%) | $22.79 | $21.22 | 17.40 M | $9.78 B |
| 04/01/2026 | $22.16 | $21.96 (-0.9%) | $22.63 | $21.68 | 17.46 M | $9.44 B |
| 03/31/2026 | $20.70 | $21.94 (5.99%) | $22.46 | $20.56 | 30.92 M | $9.43 B |
| 03/30/2026 | $19.59 | $20.54 (4.85%) | $20.74 | $19.36 | 32.69 M | $8.83 B |
| 03/27/2026 | $20.23 | $19.45 (-3.86%) | $20.33 | $18.15 | 54.03 M | $8.36 B |
| 03/26/2026 | $17.55 | $17.13 (-2.39%) | $17.60 | $17.02 | 13.71 M | $7.36 B |
| 03/25/2026 | $18.69 | $17.80 (-4.76%) | $18.86 | $17.54 | 11.13 M | $7.65 B |
| 03/24/2026 | $18.54 | $18.14 (-2.16%) | $18.63 | $17.91 | 8.69 M | $7.80 B |
| 03/23/2026 | $18.42 | $18.65 (1.25%) | $19.09 | $18.39 | 11.69 M | $8.02 B |
| 03/20/2026 | $18.99 | $18.39 (-3.16%) | $19.06 | $18.19 | 14.67 M | $7.90 B |
| 03/19/2026 | $19.41 | $19.15 (-1.34%) | $19.87 | $18.60 | 14.41 M | $8.23 B |
| 03/18/2026 | $19.77 | $19.71 (-0.3%) | $20.52 | $19.65 | 8.06 M | $8.47 B |
| 03/17/2026 | $19.82 | $20.09 (1.36%) | $20.74 | $19.82 | 12.26 M | $8.64 B |
| 03/16/2026 | $19.70 | $19.76 (0.3%) | $20.14 | $19.42 | 12.16 M | $8.49 B |
| 03/13/2026 | $19.66 | $19.43 (-1.17%) | $20.54 | $19.08 | 11.71 M | $8.35 B |
| 03/12/2026 | $20.06 | $19.43 (-3.14%) | $20.57 | $19.43 | 10.84 M | $8.35 B |
| 03/11/2026 | $20.79 | $20.04 (-3.61%) | $21.28 | $19.64 | 11.73 M | $8.61 B |
| 03/10/2026 | $21.26 | $20.67 (-2.78%) | $21.35 | $19.98 | 16.24 M | $8.88 B |
| 03/09/2026 | $19.98 | $21.25 (6.36%) | $21.37 | $19.81 | 18.01 M | $9.13 B |
| 03/06/2026 | $20.22 | $19.85 (-1.83%) | $20.47 | $19.58 | 12.17 M | $8.53 B |
| 03/05/2026 | $20.32 | $20.73 (2.02%) | $21.58 | $20.01 | 15.59 M | $8.91 B |
| 03/04/2026 | $19.92 | $20.38 (2.31%) | $20.92 | $19.46 | 14.40 M | $8.76 B |
| 03/03/2026 | $18.25 | $20.02 (9.7%) | $20.04 | $18.04 | 19.70 M | $8.61 B |
| 03/02/2026 | $17.65 | $18.87 (6.91%) | $18.91 | $17.58 | 22.03 M | $8.11 B |
| 02/27/2026 | $18.65 | $18.23 (-2.25%) | $18.95 | $18.04 | 15.30 M | $7.84 B |
| 02/26/2026 | $18.81 | $19.58 (4.09%) | $19.63 | $18.44 | 16.35 M | $8.42 B |
| 02/25/2026 | $18.06 | $18.58 (2.88%) | $18.65 | $17.62 | 16.40 M | $7.99 B |
| 02/24/2026 | $17.01 | $18.29 (7.52%) | $18.31 | $16.82 | 19.35 M | $7.86 B |
| 02/23/2026 | $18.08 | $17.13 (-5.25%) | $18.08 | $16.78 | 19.15 M | $7.36 B |
| 02/20/2026 | $18.20 | $18.25 (0.27%) | $18.68 | $17.78 | 16.47 M | $7.84 B |
| 02/19/2026 | $18.45 | $18.49 (0.22%) | $19.02 | $18.19 | 12.98 M | $7.95 B |
| 02/18/2026 | $18.40 | $18.55 (0.82%) | $19.25 | $18.21 | 16.49 M | $7.97 B |
| 02/17/2026 | $18.68 | $18.36 (-1.71%) | $19.35 | $18.15 | 22.08 M | $7.89 B |
| 02/13/2026 | $19.69 | $18.68 (-5.13%) | $20.28 | $18.54 | 28.92 M | $8.03 B |
| 02/12/2026 | $20.98 | $19.65 (-6.34%) | $21.02 | $19.15 | 40.82 M | $8.45 B |
| 02/11/2026 | $21.41 | $21.41 (0%) | $22.10 | $18.80 | 104.92 M | $9.20 B |
| 02/10/2026 | $28.14 | $29.05 (3.23%) | $29.27 | $27.76 | 24.12 M | $12.49 B |
| 02/09/2026 | $25.65 | $27.53 (7.33%) | $28.27 | $25.05 | 20.56 M | $11.83 B |
| 02/06/2026 | $24.10 | $25.11 (4.19%) | $25.21 | $23.82 | 19.83 M | $10.79 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.
