5 DAY PERFORMANCE
-49.54%
1 MONTH PERFORMANCE
-54.70%
3 MONTH PERFORMANCE
-22.63%
6 MONTH PERFORMANCE
+15.61%
YEAR-TO-DATE PERFORMANCE
-51.87%
1 YEAR PERFORMANCE
-53.83%
Unity Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $41.80 | $42.58 (1.85%) | $42.90 | $41.27 | 1.10 M | |
| 09/18/2026 | $41.99 | $41.40 (-1.41%) | $42.19 | $40.79 | 14.33 M | $18.13 B |
| 09/17/2026 | $42.50 | $41.84 (-1.55%) | $43.00 | $41.77 | 3.97 M | $18.32 B |
| 09/16/2026 | $42.93 | $42.13 (-1.86%) | $43.40 | $41.64 | 5.80 M | $18.45 B |
| 09/15/2026 | $43.01 | $43.01 (0%) | $43.68 | $42.46 | 6.77 M | $18.83 B |
| 09/14/2026 | $44.37 | $43.45 (-2.07%) | $44.62 | $42.64 | 7.49 M | $19.03 B |
| 09/11/2026 | $42.01 | $43.96 (4.64%) | $44.24 | $41.99 | 7.92 M | $19.25 B |
| 09/10/2026 | $41.61 | $42.07 (1.11%) | $42.70 | $40.81 | 11.16 M | $18.42 B |
| 09/09/2026 | $43.18 | $42.54 (-1.48%) | $43.18 | $41.80 | 7.21 M | $18.63 B |
| 09/08/2026 | $41.50 | $42.75 (3.01%) | $42.92 | $40.67 | 10.24 M | $18.72 B |
| 09/04/2026 | $41.46 | $41.66 (0.48%) | $41.84 | $40.88 | 5.20 M | $18.24 B |
| 09/03/2026 | $41.30 | $42.08 (1.89%) | $43.54 | $41.00 | 10.62 M | $18.43 B |
| 09/02/2026 | $40.42 | $40.76 (0.84%) | $41.57 | $40.22 | 7.43 M | $17.85 B |
| 09/01/2026 | $41.22 | $40.92 (-0.73%) | $41.99 | $40.80 | 9.02 M | $17.92 B |
| 08/31/2026 | $43.46 | $42.10 (-3.13%) | $43.80 | $41.60 | 12.89 M | $18.44 B |
| 08/28/2026 | $43.02 | $43.31 (0.67%) | $44.00 | $42.75 | 7.64 M | $18.97 B |
| 08/27/2026 | $44.81 | $43.49 (-2.95%) | $45.00 | $43.24 | 11.28 M | $19.04 B |
| 08/26/2026 | $44.28 | $44.38 (0.23%) | $45.57 | $44.05 | 8.95 M | $19.43 B |
| 08/25/2026 | $46.04 | $44.99 (-2.28%) | $46.20 | $44.79 | 9.10 M | $19.70 B |
| 08/24/2026 | $46.76 | $46.16 (-1.28%) | $46.90 | $45.96 | 9.38 M | $20.21 B |
| 08/21/2026 | $46.77 | $46.93 (0.34%) | $46.97 | $46.00 | 7.50 M | $20.55 B |
| 08/20/2026 | $47.25 | $46.54 (-1.5%) | $48.46 | $45.76 | 12.19 M | $20.38 B |
| 08/19/2026 | $46.58 | $47.11 (1.14%) | $47.70 | $46.31 | 10.21 M | $20.63 B |
| 08/18/2026 | $45.50 | $46.74 (2.73%) | $47.25 | $45.21 | 11.83 M | $20.47 B |
| 08/17/2026 | $46.21 | $45.45 (-1.64%) | $46.68 | $45.02 | 9.97 M | $19.90 B |
| 08/14/2026 | $45.55 | $46.25 (1.54%) | $46.39 | $45.15 | 9.59 M | $20.25 B |
| 08/13/2026 | $44.62 | $45.79 (2.62%) | $45.84 | $44.10 | 12.56 M | $20.05 B |
| 08/12/2026 | $43.69 | $44.53 (1.92%) | $44.57 | $42.83 | 11.53 M | $19.50 B |
| 08/11/2026 | $42.76 | $43.87 (2.6%) | $43.89 | $42.10 | 11.39 M | $19.21 B |
| 08/10/2026 | $42.74 | $43.10 (0.84%) | $43.55 | $42.07 | 14.61 M | $18.87 B |
| 08/07/2026 | $42.54 | $43.00 (1.08%) | $44.38 | $41.77 | 18.56 M | $18.83 B |
| 08/06/2026 | $36.01 | $40.81 (13.33%) | $41.66 | $34.80 | 41.04 M | $17.87 B |
| 08/05/2026 | $36.15 | $35.47 (-1.88%) | $36.56 | $35.06 | 17.46 M | $15.53 B |
| 08/04/2026 | $33.89 | $35.22 (3.92%) | $35.69 | $33.49 | 15.36 M | $15.42 B |
| 08/03/2026 | $32.58 | $33.38 (2.46%) | $34.27 | $32.41 | 12.85 M | $14.62 B |
| 07/31/2026 | $32.68 | $31.71 (-2.97%) | $32.84 | $30.45 | 11.59 M | $13.77 B |
| 07/30/2026 | $32.28 | $33.34 (3.28%) | $33.48 | $31.71 | 8.14 M | $14.48 B |
| 07/29/2026 | $32.10 | $32.04 (-0.19%) | $32.85 | $31.13 | 8.15 M | $13.91 B |
| 07/28/2026 | $30.12 | $31.83 (5.68%) | $31.87 | $29.73 | 8.03 M | $13.82 B |
| 07/27/2026 | $29.52 | $30.44 (3.12%) | $30.94 | $29.24 | 6.93 M | $13.22 B |
| 07/24/2026 | $29.46 | $28.62 (-2.85%) | $29.53 | $28.14 | 4.68 M | $12.43 B |
| 07/23/2026 | $29.05 | $28.94 (-0.38%) | $29.19 | $27.83 | 7.86 M | $12.57 B |
| 07/22/2026 | $30.08 | $29.27 (-2.69%) | $30.08 | $28.87 | 6.87 M | $12.71 B |
| 07/21/2026 | $29.88 | $29.87 (-0.03%) | $30.68 | $29.69 | 9.57 M | $12.97 B |
| 07/20/2026 | $28.87 | $29.81 (3.26%) | $30.65 | $28.80 | 6.97 M | $12.95 B |
| 07/17/2026 | $29.02 | $28.99 (-0.1%) | $29.69 | $28.62 | 6.24 M | $12.59 B |
| 07/16/2026 | $31.26 | $30.19 (-3.42%) | $31.79 | $29.91 | 4.63 M | $13.11 B |
| 07/15/2026 | $32.17 | $31.27 (-2.8%) | $32.37 | $30.86 | 7.52 M | $13.58 B |
| 07/14/2026 | $29.93 | $31.75 (6.08%) | $31.85 | $29.78 | 5.60 M | $13.79 B |
| 07/13/2026 | $31.00 | $30.68 (-1.03%) | $31.10 | $29.65 | 6.70 M | $13.32 B |
| 07/10/2026 | $32.24 | $30.89 (-4.19%) | $33.05 | $30.77 | 13.03 M | $13.41 B |
| 07/09/2026 | $28.82 | $30.73 (6.63%) | $30.80 | $28.75 | 6.32 M | $13.34 B |
| 07/08/2026 | $28.89 | $29.46 (1.97%) | $29.49 | $28.30 | 4.29 M | $12.79 B |
| 07/07/2026 | $30.24 | $29.66 (-1.92%) | $30.70 | $29.33 | 6.34 M | $12.88 B |
| 07/06/2026 | $28.94 | $29.65 (2.45%) | $30.24 | $28.85 | 5.66 M | $12.88 B |
| 07/02/2026 | $29.90 | $29.32 (-1.94%) | $30.51 | $28.64 | 7.67 M | $12.73 B |
| 07/01/2026 | $29.18 | $30.19 (3.46%) | $31.21 | $28.94 | 9.32 M | $13.11 B |
| 06/30/2026 | $27.87 | $28.58 (2.55%) | $28.90 | $27.80 | 5.60 M | $12.41 B |
| 06/29/2026 | $28.74 | $28.31 (-1.5%) | $29.27 | $28.14 | 4.97 M | $12.29 B |
| 06/26/2026 | $26.31 | $28.23 (7.3%) | $28.49 | $26.31 | 8.12 M | $12.26 B |
| 06/25/2026 | $26.86 | $26.71 (-0.56%) | $27.06 | $25.91 | 4.57 M | $11.60 B |
| 06/24/2026 | $27.59 | $27.15 (-1.59%) | $28.18 | $27.02 | 5.36 M | $11.79 B |
| 06/23/2026 | $26.77 | $27.61 (3.14%) | $27.80 | $26.65 | 9.20 M | $11.99 B |
| 06/22/2026 | $27.00 | $27.14 (0.52%) | $27.63 | $26.38 | 4.70 M | $11.79 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.
