5 DAY PERFORMANCE
-43.61%
1 MONTH PERFORMANCE
-53.46%
3 MONTH PERFORMANCE
-40.06%
6 MONTH PERFORMANCE
-22.24%
YEAR-TO-DATE PERFORMANCE
-51.87%
1 YEAR PERFORMANCE
-49.81%
Unity Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.06 | $49.29 (2.56%) | $49.48 | $44.82 | 39.61 M | |
| 11/04/2026 | $39.67 | $42.46 (7.03%) | $43.03 | $39.00 | 28.47 M | $18.59 B |
| 11/03/2026 | $38.42 | $40.48 (5.36%) | $40.68 | $38.30 | 14.01 M | $17.73 B |
| 11/02/2026 | $38.37 | $38.87 (1.3%) | $40.76 | $38.31 | 12.15 M | $17.02 B |
| 10/30/2026 | $37.76 | $37.70 (-0.16%) | $38.96 | $37.10 | 10.99 M | $16.51 B |
| 10/29/2026 | $38.56 | $39.27 (1.84%) | $39.73 | $37.83 | 6.89 M | $17.20 B |
| 10/28/2026 | $40.23 | $39.50 (-1.81%) | $41.39 | $39.33 | 7.95 M | $17.30 B |
| 10/27/2026 | $40.68 | $40.10 (-1.43%) | $41.18 | $40.07 | 6.47 M | $17.56 B |
| 10/26/2026 | $40.40 | $40.33 (-0.17%) | $40.68 | $39.34 | 5.21 M | $17.66 B |
| 10/23/2026 | $40.21 | $40.79 (1.44%) | $41.70 | $40.00 | 5.30 M | $17.86 B |
| 10/22/2026 | $40.42 | $40.27 (-0.37%) | $41.79 | $39.56 | 8.98 M | $17.63 B |
| 10/21/2026 | $40.17 | $41.21 (2.59%) | $41.58 | $39.65 | 6.33 M | $18.05 B |
| 10/20/2026 | $40.10 | $40.16 (0.15%) | $40.94 | $39.76 | 8.32 M | $17.59 B |
| 10/19/2026 | $40.90 | $40.58 (-0.78%) | $41.17 | $40.24 | 7.73 M | $17.77 B |
| 10/16/2026 | $43.12 | $40.40 (-6.31%) | $43.32 | $39.77 | 9.74 M | $17.69 B |
| 10/15/2026 | $40.02 | $43.34 (8.3%) | $43.47 | $39.95 | 10.48 M | $18.98 B |
| 10/14/2026 | $44.89 | $41.40 (-7.77%) | $45.14 | $41.33 | 15.03 M | $18.13 B |
| 10/13/2026 | $46.15 | $46.63 (1.04%) | $47.20 | $46.13 | 4.66 M | $20.42 B |
| 10/12/2026 | $47.08 | $46.68 (-0.85%) | $47.77 | $46.35 | 6.17 M | $20.44 B |
| 10/09/2026 | $46.16 | $46.88 (1.56%) | $47.04 | $46.16 | 6.35 M | $20.53 B |
| 10/08/2026 | $46.25 | $45.89 (-0.78%) | $47.35 | $45.43 | 15.66 M | $20.10 B |
| 10/07/2026 | $45.99 | $45.44 (-1.2%) | $46.25 | $44.25 | 12.81 M | $19.90 B |
| 10/06/2026 | $45.88 | $44.95 (-2.03%) | $45.88 | $44.45 | 8.76 M | $19.68 B |
| 10/05/2026 | $43.65 | $45.68 (4.65%) | $46.34 | $43.57 | 8.74 M | $20.00 B |
| 10/02/2026 | $44.50 | $43.61 (-2%) | $45.38 | $43.43 | 8.27 M | $19.10 B |
| 10/01/2026 | $41.96 | $43.61 (3.93%) | $43.83 | $41.16 | 10.24 M | $19.10 B |
| 09/30/2026 | $39.95 | $40.93 (2.45%) | $41.84 | $39.40 | 8.77 M | $17.92 B |
| 09/29/2026 | $39.91 | $39.72 (-0.48%) | $40.17 | $38.44 | 12.69 M | $17.39 B |
| 09/28/2026 | $40.69 | $39.86 (-2.04%) | $40.92 | $39.48 | 10.28 M | $17.45 B |
| 09/25/2026 | $41.21 | $41.55 (0.83%) | $41.97 | $39.88 | 15.16 M | $18.19 B |
| 09/24/2026 | $44.01 | $41.42 (-5.89%) | $44.40 | $39.07 | 31.76 M | $18.14 B |
| 09/23/2026 | $43.83 | $44.10 (0.62%) | $44.57 | $42.21 | 10.79 M | $19.31 B |
| 09/22/2026 | $43.80 | $43.11 (-1.58%) | $43.87 | $42.88 | 4.46 M | $18.88 B |
| 09/21/2026 | $41.80 | $43.21 (3.37%) | $43.55 | $41.26 | 10.08 M | $18.92 B |
| 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 |
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.
