5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-7.43%
3 MONTH PERFORMANCE
+16.16%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
+8.10%
1 YEAR PERFORMANCE
+51.72%
Unity Software Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $23.98 | $24.28 (1.25%) | $24.55 | $23.71 | 7.38 M | $10.00 B |
| 07/01/2025 | $24.02 | $24.01 (-0.04%) | $24.90 | $23.68 | 9.80 M | $9.89 B |
| 06/30/2025 | $24.38 | $24.20 (-0.74%) | $24.56 | $23.81 | 8.58 M | $9.97 B |
| 06/27/2025 | $23.20 | $24.32 (4.83%) | $24.52 | $22.93 | 14.99 M | $10.02 B |
| 06/26/2025 | $23.18 | $23.40 (0.95%) | $23.51 | $22.75 | 14.56 M | $9.64 B |
| 06/25/2025 | $24.30 | $24.15 (-0.62%) | $24.62 | $23.72 | 8.16 M | $9.95 B |
| 06/24/2025 | $23.97 | $24.04 (0.29%) | $24.56 | $23.60 | 7.99 M | $9.90 B |
| 06/23/2025 | $22.87 | $23.30 (1.88%) | $23.47 | $22.17 | 8.82 M | $9.60 B |
| 06/20/2025 | $24.03 | $23.07 (-4%) | $24.20 | $22.92 | 9.18 M | $9.50 B |
| 06/18/2025 | $23.49 | $23.91 (1.79%) | $24.17 | $23.37 | 7.04 M | $9.85 B |
| 06/17/2025 | $24.10 | $23.55 (-2.28%) | $24.20 | $23.46 | 8.27 M | $9.70 B |
| 06/16/2025 | $24.13 | $24.40 (1.12%) | $24.56 | $24.04 | 9.30 M | $10.05 B |
| 06/13/2025 | $24.39 | $23.66 (-2.99%) | $24.93 | $23.65 | 11.18 M | $9.74 B |
| 06/12/2025 | $24.00 | $24.98 (4.08%) | $25.09 | $23.76 | 10.53 M | $10.29 B |
| 06/11/2025 | $25.00 | $24.23 (-3.08%) | $25.14 | $23.90 | 9.20 M | $9.98 B |
| 06/10/2025 | $24.67 | $24.84 (0.69%) | $25.00 | $24.14 | 10.21 M | $10.23 B |
| 06/09/2025 | $25.47 | $24.69 (-3.06%) | $25.68 | $24.57 | 11.32 M | $10.17 B |
| 06/06/2025 | $25.21 | $25.13 (-0.32%) | $25.94 | $24.95 | 8.90 M | $10.35 B |
| 06/05/2025 | $26.17 | $24.79 (-5.27%) | $26.34 | $24.12 | 17.19 M | $10.21 B |
| 06/04/2025 | $26.50 | $26.06 (-1.66%) | $28.28 | $24.91 | 39.63 M | $10.73 B |
| 06/03/2025 | $26.30 | $26.20 (-0.38%) | $26.62 | $25.68 | 8.79 M | $10.79 B |
| 06/02/2025 | $25.55 | $26.24 (2.7%) | $26.73 | $25.49 | 17.47 M | $10.81 B |
| 05/30/2025 | $25.00 | $26.08 (4.32%) | $27.73 | $24.81 | 46.64 M | $10.74 B |
| 05/29/2025 | $24.78 | $23.77 (-4.08%) | $24.91 | $23.32 | 13.83 M | $9.79 B |
| 05/28/2025 | $21.83 | $24.54 (12.41%) | $25.34 | $21.83 | 39.24 M | $10.11 B |
| 05/27/2025 | $21.14 | $21.81 (3.17%) | $21.89 | $20.63 | 10.37 M | $8.98 B |
| 05/23/2025 | $21.29 | $20.75 (-2.54%) | $21.32 | $20.74 | 9.61 M | $8.55 B |
| 05/22/2025 | $20.88 | $21.86 (4.69%) | $22.33 | $20.66 | 9.62 M | $9.00 B |
| 05/21/2025 | $21.86 | $20.81 (-4.8%) | $22.36 | $20.45 | 10.00 M | $8.57 B |
| 05/20/2025 | $22.23 | $22.23 (0%) | $22.81 | $21.71 | 7.88 M | $9.16 B |
| 05/19/2025 | $22.10 | $22.24 (0.63%) | $22.43 | $21.37 | 14.20 M | $9.16 B |
| 05/16/2025 | $21.42 | $22.81 (6.49%) | $23.07 | $21.35 | 13.77 M | $9.39 B |
| 05/15/2025 | $21.23 | $21.22 (-0.05%) | $21.62 | $20.78 | 7.19 M | $8.74 B |
| 05/14/2025 | $21.85 | $21.54 (-1.42%) | $22.56 | $21.47 | 7.51 M | $8.87 B |
| 05/13/2025 | $21.93 | $21.95 (0.09%) | $22.20 | $21.32 | 10.37 M | $9.04 B |
| 05/12/2025 | $21.63 | $21.84 (0.97%) | $22.17 | $21.22 | 12.27 M | $8.99 B |
| 05/09/2025 | $20.79 | $20.56 (-1.11%) | $21.47 | $20.44 | 7.39 M | $8.47 B |
| 05/08/2025 | $21.03 | $20.65 (-1.81%) | $21.34 | $20.30 | 15.93 M | $8.50 B |
| 05/07/2025 | $21.32 | $20.66 (-3.1%) | $22.20 | $19.81 | 23.35 M | $8.37 B |
| 05/06/2025 | $20.92 | $21.32 (1.91%) | $21.67 | $20.79 | 8.82 M | $8.64 B |
| 05/05/2025 | $21.25 | $21.47 (1.04%) | $21.78 | $21.13 | 7.49 M | $8.70 B |
| 05/02/2025 | $21.57 | $21.44 (-0.6%) | $21.81 | $21.32 | 6.13 M | $8.69 B |
| 05/01/2025 | $21.94 | $21.19 (-3.42%) | $22.10 | $21.11 | 8.47 M | $8.59 B |
| 04/30/2025 | $20.50 | $21.07 (2.78%) | $21.35 | $20.11 | 7.27 M | $8.54 B |
| 04/29/2025 | $22.23 | $22.31 (0.36%) | $22.61 | $21.98 | 5.21 M | $9.04 B |
| 04/28/2025 | $22.48 | $22.12 (-1.6%) | $22.69 | $21.75 | 5.19 M | $8.96 B |
| 04/25/2025 | $22.25 | $22.45 (0.9%) | $22.70 | $21.96 | 6.38 M | $9.10 B |
| 04/24/2025 | $21.15 | $22.31 (5.48%) | $22.37 | $21.02 | 8.31 M | $9.04 B |
| 04/23/2025 | $21.09 | $20.95 (-0.66%) | $22.08 | $20.80 | 8.00 M | $8.49 B |
| 04/22/2025 | $19.64 | $20.17 (2.7%) | $20.50 | $19.64 | 7.38 M | $8.17 B |
| 04/21/2025 | $18.80 | $19.25 (2.39%) | $19.68 | $18.78 | 6.13 M | $7.80 B |
| 04/17/2025 | $19.26 | $19.23 (-0.16%) | $19.29 | $18.85 | 4.58 M | $7.79 B |
| 04/16/2025 | $18.43 | $18.89 (2.5%) | $19.11 | $18.30 | 6.03 M | $7.65 B |
| 04/15/2025 | $18.17 | $18.82 (3.58%) | $18.87 | $18.17 | 6.04 M | $7.63 B |
| 04/14/2025 | $19.72 | $18.16 (-7.91%) | $19.92 | $18.12 | 9.91 M | $7.36 B |
| 04/11/2025 | $18.90 | $19.23 (1.75%) | $19.26 | $18.26 | 5.94 M | $7.79 B |
| 04/10/2025 | $19.09 | $19.08 (-0.05%) | $19.27 | $17.97 | 9.19 M | $7.73 B |
| 04/09/2025 | $16.77 | $19.99 (19.2%) | $20.37 | $16.68 | 13.04 M | $8.10 B |
| 04/08/2025 | $18.12 | $16.75 (-7.56%) | $18.29 | $16.38 | 12.88 M | $6.79 B |
| 04/07/2025 | $16.00 | $17.25 (7.81%) | $18.27 | $15.33 | 18.50 M | $6.99 B |
| 04/04/2025 | $17.30 | $16.92 (-2.2%) | $17.62 | $16.11 | 13.06 M | $6.86 B |
| 04/03/2025 | $19.26 | $18.19 (-5.56%) | $19.48 | $17.72 | 12.66 M | $7.37 B |
| 04/02/2025 | $19.73 | $20.91 (5.98%) | $21.16 | $19.70 | 6.54 M | $8.47 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.
