5 DAY PERFORMANCE
-5.13%
1 MONTH PERFORMANCE
-10.83%
3 MONTH PERFORMANCE
+8.16%
6 MONTH PERFORMANCE
+23.45%
YEAR-TO-DATE PERFORMANCE
-9.06%
1 YEAR PERFORMANCE
+75.11%
Unity Software Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $41.71 | $40.16 (-3.72%) | $42.20 | $39.98 | 7.13 M | $17.04 B |
| 01/27/2026 | $43.20 | $41.25 (-4.51%) | $43.25 | $40.89 | 7.65 M | $17.50 B |
| 01/26/2026 | $42.56 | $43.00 (1.03%) | $44.33 | $42.41 | 6.07 M | $18.24 B |
| 01/23/2026 | $42.10 | $42.34 (0.57%) | $43.48 | $42.10 | 7.13 M | $17.96 B |
| 01/22/2026 | $42.65 | $42.13 (-1.22%) | $43.25 | $41.95 | 4.56 M | $17.88 B |
| 01/21/2026 | $41.54 | $41.99 (1.08%) | $42.68 | $40.86 | 6.32 M | $17.82 B |
| 01/20/2026 | $39.88 | $41.54 (4.16%) | $42.20 | $39.71 | 8.77 M | $17.63 B |
| 01/16/2026 | $44.60 | $40.95 (-8.18%) | $46.09 | $40.55 | 14.86 M | $17.37 B |
| 01/15/2026 | $43.01 | $43.98 (2.26%) | $44.45 | $42.18 | 11.18 M | $18.66 B |
| 01/14/2026 | $45.29 | $42.04 (-7.18%) | $45.35 | $40.76 | 14.90 M | $17.84 B |
| 01/13/2026 | $48.01 | $45.67 (-4.87%) | $48.81 | $45.12 | 9.53 M | $19.38 B |
| 01/12/2026 | $44.30 | $47.29 (6.75%) | $47.66 | $44.10 | 10.59 M | $20.06 B |
| 01/09/2026 | $45.65 | $44.66 (-2.17%) | $46.48 | $44.46 | 5.19 M | $18.95 B |
| 01/08/2026 | $45.69 | $45.28 (-0.9%) | $46.79 | $43.95 | 6.75 M | $19.21 B |
| 01/07/2026 | $45.43 | $45.36 (-0.15%) | $45.99 | $44.55 | 4.53 M | $19.25 B |
| 01/06/2026 | $46.51 | $45.55 (-2.06%) | $46.80 | $43.75 | 6.92 M | $19.33 B |
| 01/05/2026 | $45.05 | $45.91 (1.91%) | $46.07 | $44.18 | 5.89 M | $19.48 B |
| 01/02/2026 | $45.20 | $44.25 (-2.1%) | $45.74 | $43.78 | 5.14 M | $18.78 B |
| 12/31/2025 | $45.20 | $44.17 (-2.28%) | $46.29 | $44.03 | 5.23 M | $18.74 B |
| 12/30/2025 | $45.06 | $45.13 (0.16%) | $45.27 | $44.50 | 4.33 M | $19.15 B |
| 12/29/2025 | $44.63 | $45.05 (0.94%) | $45.68 | $44.30 | 3.88 M | $19.11 B |
| 12/26/2025 | $45.44 | $45.15 (-0.64%) | $45.76 | $45.05 | 3.16 M | $19.16 B |
| 12/24/2025 | $45.00 | $45.44 (0.98%) | $46.57 | $44.93 | 3.49 M | $19.28 B |
| 12/23/2025 | $45.53 | $45.20 (-0.72%) | $45.75 | $44.06 | 5.45 M | $19.18 B |
| 12/22/2025 | $47.08 | $46.24 (-1.78%) | $47.77 | $45.91 | 4.87 M | $19.62 B |
| 12/19/2025 | $45.02 | $46.42 (3.11%) | $46.82 | $45.02 | 8.42 M | $19.70 B |
| 12/18/2025 | $45.00 | $44.54 (-1.02%) | $45.97 | $44.39 | 6.58 M | $18.90 B |
| 12/17/2025 | $45.07 | $43.78 (-2.86%) | $45.30 | $43.63 | 6.35 M | $18.58 B |
| 12/16/2025 | $44.28 | $44.57 (0.65%) | $45.17 | $43.65 | 7.25 M | $18.91 B |
| 12/15/2025 | $46.50 | $45.22 (-2.75%) | $47.86 | $45.10 | 8.08 M | $19.19 B |
| 12/12/2025 | $49.04 | $46.16 (-5.87%) | $49.19 | $45.71 | 9.49 M | $19.59 B |
| 12/11/2025 | $51.10 | $49.23 (-3.66%) | $52.15 | $48.91 | 10.95 M | $20.89 B |
| 12/10/2025 | $48.93 | $48.98 (0.1%) | $50.66 | $48.50 | 8.85 M | $20.78 B |
| 12/09/2025 | $48.46 | $49.47 (2.08%) | $49.93 | $48.21 | 7.67 M | $20.99 B |
| 12/08/2025 | $46.00 | $49.04 (6.61%) | $49.48 | $45.94 | 12.69 M | $20.81 B |
| 12/05/2025 | $46.00 | $45.78 (-0.48%) | $46.89 | $45.10 | 7.43 M | $19.42 B |
| 12/04/2025 | $44.94 | $44.15 (-1.76%) | $45.15 | $43.51 | 5.62 M | $18.73 B |
| 12/03/2025 | $45.37 | $44.62 (-1.65%) | $45.50 | $44.00 | 4.52 M | $18.93 B |
| 12/02/2025 | $44.33 | $44.42 (0.2%) | $45.66 | $44.20 | 8.16 M | $18.85 B |
| 12/01/2025 | $42.77 | $43.14 (0.87%) | $44.56 | $41.23 | 9.62 M | $18.30 B |
| 11/28/2025 | $42.47 | $42.52 (0.12%) | $43.03 | $42.04 | 2.33 M | $18.04 B |
| 11/26/2025 | $42.70 | $42.47 (-0.54%) | $43.60 | $42.44 | 5.59 M | $18.02 B |
| 11/25/2025 | $41.43 | $42.58 (2.78%) | $42.78 | $40.31 | 7.71 M | $18.07 B |
| 11/24/2025 | $39.32 | $41.59 (5.77%) | $41.89 | $39.30 | 8.62 M | $17.65 B |
| 11/21/2025 | $37.61 | $38.77 (3.08%) | $39.66 | $36.91 | 8.60 M | $16.45 B |
| 11/20/2025 | $40.20 | $37.71 (-6.19%) | $41.32 | $37.66 | 9.72 M | $16.00 B |
| 11/19/2025 | $39.01 | $39.22 (0.54%) | $39.98 | $38.20 | 12.63 M | $16.64 B |
| 11/18/2025 | $36.12 | $37.00 (2.44%) | $37.43 | $35.50 | 6.36 M | $15.70 B |
| 11/17/2025 | $36.60 | $36.67 (0.19%) | $37.63 | $36.10 | 6.88 M | $15.56 B |
| 11/14/2025 | $35.96 | $36.72 (2.11%) | $37.28 | $34.79 | 9.01 M | $15.58 B |
| 11/13/2025 | $39.50 | $37.16 (-5.92%) | $39.81 | $36.46 | 11.33 M | $15.77 B |
| 11/12/2025 | $42.00 | $40.05 (-4.64%) | $42.12 | $39.82 | 6.06 M | $16.99 B |
| 11/11/2025 | $42.39 | $41.45 (-2.22%) | $43.70 | $41.00 | 7.48 M | $17.59 B |
| 11/10/2025 | $41.48 | $43.13 (3.98%) | $43.91 | $40.70 | 13.24 M | $18.30 B |
| 11/07/2025 | $39.83 | $40.03 (0.5%) | $40.72 | $37.85 | 10.91 M | $16.98 B |
| 11/06/2025 | $41.39 | $39.93 (-3.53%) | $42.05 | $39.22 | 14.40 M | $16.94 B |
| 11/05/2025 | $42.10 | $42.36 (0.62%) | $42.66 | $37.66 | 41.07 M | $17.97 B |
| 11/04/2025 | $36.13 | $35.87 (-0.72%) | $36.99 | $35.03 | 13.21 M | $15.22 B |
| 11/03/2025 | $38.00 | $37.55 (-1.18%) | $38.75 | $37.28 | 10.40 M | $15.93 B |
| 10/31/2025 | $37.40 | $37.90 (1.34%) | $37.94 | $36.63 | 8.49 M | $15.83 B |
| 10/30/2025 | $36.45 | $36.13 (-0.88%) | $37.08 | $35.96 | 5.51 M | $15.09 B |
| 10/29/2025 | $36.78 | $37.14 (0.98%) | $37.79 | $36.30 | 5.88 M | $15.51 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.
