5 DAY PERFORMANCE
+6.25%
1 MONTH PERFORMANCE
+1.45%
3 MONTH PERFORMANCE
+13.33%
6 MONTH PERFORMANCE
+48.27%
YEAR-TO-DATE PERFORMANCE
+2.94%
1 YEAR PERFORMANCE
-29.97%
Unity Software Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $23.10 | $23.13 (0.13%) | $23.80 | $22.80 | 7.54 M | $9.22 B |
| 01/22/2025 | $22.68 | $23.06 (1.68%) | $23.18 | $22.34 | 6.95 M | $9.20 B |
| 01/21/2025 | $21.87 | $22.18 (1.42%) | $22.70 | $21.34 | 7.05 M | $8.85 B |
| 01/17/2025 | $22.36 | $21.77 (-2.64%) | $22.64 | $21.53 | 7.61 M | $8.68 B |
| 01/16/2025 | $21.91 | $21.75 (-0.73%) | $22.14 | $21.38 | 6.20 M | $8.67 B |
| 01/15/2025 | $22.82 | $22.04 (-3.42%) | $23.54 | $21.88 | 9.45 M | $8.79 B |
| 01/14/2025 | $21.89 | $21.96 (0.32%) | $22.55 | $21.84 | 7.36 M | $8.76 B |
| 01/13/2025 | $20.61 | $21.70 (5.29%) | $21.87 | $20.42 | 10.62 M | $8.65 B |
| 01/10/2025 | $22.31 | $20.90 (-6.32%) | $22.34 | $20.89 | 9.21 M | $8.34 B |
| 01/08/2025 | $22.57 | $22.95 (1.68%) | $23.54 | $22.16 | 8.49 M | $9.15 B |
| 01/07/2025 | $25.08 | $23.08 (-7.97%) | $25.20 | $22.96 | 8.77 M | $9.20 B |
| 01/06/2025 | $24.55 | $24.94 (1.59%) | $25.80 | $24.54 | 10.05 M | $9.95 B |
| 01/03/2025 | $24.45 | $24.09 (-1.47%) | $25.00 | $23.42 | 14.01 M | $9.61 B |
| 01/02/2025 | $25.18 | $24.51 (-2.66%) | $26.08 | $23.36 | 33.32 M | $9.77 B |
| 12/31/2024 | $22.73 | $22.47 (-1.14%) | $22.94 | $22.25 | 7.44 M | $8.96 B |
| 12/30/2024 | $22.56 | $22.51 (-0.22%) | $22.88 | $21.57 | 6.67 M | $8.98 B |
| 12/27/2024 | $24.05 | $22.84 (-5.03%) | $24.37 | $22.70 | 7.47 M | $9.11 B |
| 12/26/2024 | $22.69 | $24.17 (6.52%) | $24.39 | $22.59 | 9.79 M | $9.64 B |
| 12/24/2024 | $22.25 | $22.80 (2.47%) | $23.03 | $21.99 | 3.79 M | $9.09 B |
| 12/23/2024 | $22.42 | $22.36 (-0.27%) | $22.50 | $21.91 | 5.81 M | $8.92 B |
| 12/20/2024 | $21.83 | $22.51 (3.11%) | $23.11 | $21.69 | 12.69 M | $8.98 B |
| 12/19/2024 | $22.50 | $22.26 (-1.07%) | $23.24 | $21.86 | 8.69 M | $8.88 B |
| 12/18/2024 | $24.67 | $22.34 (-9.44%) | $24.88 | $22.16 | 9.03 M | $8.91 B |
| 12/17/2024 | $24.79 | $24.66 (-0.52%) | $24.95 | $23.89 | 8.06 M | $9.83 B |
| 12/16/2024 | $24.45 | $25.16 (2.9%) | $25.65 | $24.26 | 10.14 M | $10.03 B |
| 12/13/2024 | $26.00 | $24.44 (-6%) | $26.22 | $24.26 | 11.38 M | $9.75 B |
| 12/12/2024 | $26.11 | $26.12 (0.04%) | $26.85 | $25.50 | 6.59 M | $10.42 B |
| 12/11/2024 | $26.70 | $26.55 (-0.56%) | $27.42 | $26.07 | 8.19 M | $10.59 B |
| 12/10/2024 | $27.04 | $26.40 (-2.37%) | $27.84 | $26.06 | 11.00 M | $10.53 B |
| 12/09/2024 | $27.97 | $27.38 (-2.11%) | $28.37 | $27.07 | 14.28 M | $10.92 B |
| 12/06/2024 | $28.02 | $27.72 (-1.07%) | $28.67 | $26.92 | 16.23 M | $11.06 B |
| 12/05/2024 | $26.42 | $27.63 (4.58%) | $28.51 | $25.94 | 26.74 M | $11.02 B |
| 12/04/2024 | $24.76 | $26.34 (6.38%) | $27.24 | $24.76 | 17.76 M | $10.50 B |
| 12/03/2024 | $23.77 | $24.45 (2.86%) | $24.65 | $23.73 | 7.10 M | $9.75 B |
| 12/02/2024 | $23.79 | $24.25 (1.93%) | $24.49 | $23.31 | 10.05 M | $9.67 B |
| 11/29/2024 | $23.51 | $24.11 (2.55%) | $24.80 | $23.51 | 7.48 M | $9.62 B |
| 11/27/2024 | $23.75 | $23.47 (-1.18%) | $23.89 | $22.93 | 6.19 M | $9.36 B |
| 11/26/2024 | $23.31 | $23.36 (0.21%) | $23.77 | $22.79 | 10.88 M | $9.32 B |
| 11/25/2024 | $24.56 | $24.02 (-2.2%) | $24.85 | $23.67 | 17.09 M | $9.58 B |
| 11/22/2024 | $22.42 | $23.53 (4.95%) | $24.03 | $22.04 | 17.36 M | $9.38 B |
| 11/21/2024 | $21.71 | $22.46 (3.45%) | $22.80 | $21.58 | 15.57 M | $8.96 B |
| 11/20/2024 | $19.96 | $21.63 (8.37%) | $22.55 | $19.93 | 24.99 M | $8.63 B |
| 11/19/2024 | $17.57 | $19.80 (12.69%) | $19.82 | $17.57 | 15.29 M | $7.90 B |
| 11/18/2024 | $17.32 | $17.99 (3.87%) | $18.01 | $17.31 | 10.16 M | $7.17 B |
| 11/15/2024 | $18.50 | $17.34 (-6.27%) | $18.65 | $17.29 | 17.41 M | $6.92 B |
| 11/14/2024 | $19.24 | $18.84 (-2.08%) | $19.43 | $18.80 | 7.28 M | $7.51 B |
| 11/13/2024 | $19.01 | $19.13 (0.63%) | $19.78 | $18.85 | 10.66 M | $7.63 B |
| 11/12/2024 | $19.98 | $19.22 (-3.8%) | $20.23 | $19.21 | 10.16 M | $7.67 B |
| 11/11/2024 | $20.50 | $20.20 (-1.46%) | $20.51 | $19.72 | 16.54 M | $8.06 B |
| 11/08/2024 | $22.29 | $20.50 (-8.03%) | $23.09 | $20.10 | 24.57 M | $8.18 B |
| 11/07/2024 | $22.49 | $22.21 (-1.24%) | $22.70 | $21.76 | 16.53 M | $8.86 B |
| 11/06/2024 | $22.04 | $21.67 (-1.68%) | $22.50 | $21.49 | 10.58 M | $8.64 B |
| 11/05/2024 | $20.50 | $21.62 (5.46%) | $21.67 | $20.43 | 6.82 M | $8.62 B |
| 11/04/2024 | $20.54 | $20.31 (-1.12%) | $20.75 | $19.88 | 4.86 M | $7.97 B |
| 11/01/2024 | $20.18 | $20.83 (3.22%) | $21.16 | $20.00 | 7.42 M | $8.18 B |
| 10/31/2024 | $20.63 | $20.08 (-2.67%) | $20.90 | $20.06 | 4.41 M | $7.88 B |
| 10/30/2024 | $20.59 | $20.70 (0.53%) | $21.32 | $20.44 | 5.06 M | $8.13 B |
| 10/29/2024 | $20.09 | $20.73 (3.19%) | $20.85 | $19.96 | 7.60 M | $8.14 B |
| 10/28/2024 | $20.01 | $20.52 (2.55%) | $20.60 | $19.84 | 7.86 M | $8.05 B |
| 10/25/2024 | $20.50 | $19.72 (-3.8%) | $20.54 | $19.45 | 14.85 M | $7.74 B |
| 10/24/2024 | $20.60 | $20.41 (-0.92%) | $20.97 | $20.34 | 7.17 M | $8.01 B |