5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
-7.95%
6 MONTH PERFORMANCE
+2.32%
YEAR-TO-DATE PERFORMANCE
-5.74%
1 YEAR PERFORMANCE
-12.73%
Unity Software Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $21.61 | $21.14 (-2.17%) | $21.61 | $20.11 | 4.73 M | $8.61 B |
| 04/29/2025 | $22.23 | $22.31 (0.36%) | $22.61 | $21.98 | 5.20 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 |
| 04/01/2025 | $19.80 | $20.19 (1.97%) | $20.42 | $19.36 | 6.63 M | $8.18 B |
| 03/31/2025 | $19.82 | $19.59 (-1.16%) | $19.85 | $18.89 | 9.13 M | $7.94 B |
| 03/28/2025 | $21.33 | $20.54 (-3.7%) | $21.70 | $20.11 | 11.07 M | $8.32 B |
| 03/27/2025 | $21.79 | $21.58 (-0.96%) | $22.00 | $21.12 | 7.28 M | $8.74 B |
| 03/26/2025 | $22.51 | $22.07 (-1.95%) | $22.70 | $21.70 | 6.44 M | $8.94 B |
| 03/25/2025 | $22.82 | $22.89 (0.31%) | $23.66 | $22.76 | 6.40 M | $9.27 B |
| 03/24/2025 | $22.21 | $22.73 (2.34%) | $22.88 | $22.21 | 6.91 M | $9.21 B |
| 03/21/2025 | $20.59 | $21.55 (4.66%) | $21.59 | $20.57 | 7.85 M | $8.73 B |
| 03/20/2025 | $21.19 | $21.03 (-0.76%) | $21.78 | $20.91 | 4.71 M | $8.52 B |
| 03/19/2025 | $21.27 | $21.56 (1.36%) | $21.94 | $21.11 | 5.74 M | $8.74 B |
| 03/18/2025 | $21.17 | $21.15 (-0.09%) | $21.35 | $20.76 | 6.85 M | $8.57 B |
| 03/17/2025 | $20.70 | $21.46 (3.67%) | $21.92 | $20.61 | 6.56 M | $8.69 B |
| 03/14/2025 | $20.97 | $20.77 (-0.95%) | $21.33 | $20.70 | 7.25 M | $8.42 B |
| 03/13/2025 | $21.04 | $20.48 (-2.66%) | $21.59 | $20.01 | 8.42 M | $8.30 B |
| 03/12/2025 | $21.65 | $21.51 (-0.65%) | $22.27 | $21.32 | 10.82 M | $8.72 B |
| 03/11/2025 | $22.03 | $20.97 (-4.81%) | $22.09 | $20.79 | 14.28 M | $8.50 B |
| 03/10/2025 | $22.76 | $21.51 (-5.49%) | $23.00 | $20.76 | 16.33 M | $8.72 B |
| 03/07/2025 | $23.00 | $24.19 (5.17%) | $24.41 | $22.33 | 13.83 M | $9.80 B |
| 03/06/2025 | $24.76 | $23.16 (-6.46%) | $25.13 | $22.88 | 9.73 M | $9.38 B |
| 03/05/2025 | $24.52 | $25.40 (3.59%) | $25.52 | $24.26 | 8.32 M | $10.29 B |
| 03/04/2025 | $23.26 | $24.72 (6.28%) | $25.35 | $22.66 | 14.97 M | $10.02 B |
| 03/03/2025 | $25.39 | $23.70 (-6.66%) | $25.49 | $23.53 | 12.12 M | $9.60 B |
| 02/28/2025 | $25.50 | $25.64 (0.55%) | $26.57 | $25.09 | 13.75 M | $10.39 B |
| 02/27/2025 | $26.46 | $26.17 (-1.1%) | $26.73 | $25.10 | 16.92 M | $10.60 B |
| 02/26/2025 | $25.99 | $26.51 (2%) | $27.63 | $25.95 | 14.55 M | $10.74 B |
| 02/25/2025 | $26.95 | $25.65 (-4.82%) | $27.12 | $24.21 | 28.40 M | $10.39 B |
| 02/24/2025 | $27.00 | $27.28 (1.04%) | $28.10 | $26.32 | 28.93 M | $11.05 B |
| 02/21/2025 | $29.33 | $28.34 (-3.38%) | $30.88 | $27.82 | 39.84 M | $11.48 B |
| 02/20/2025 | $24.68 | $28.00 (13.45%) | $28.01 | $24.49 | 64.16 M | $11.34 B |
| 02/19/2025 | $21.63 | $21.47 (-0.74%) | $22.19 | $21.00 | 14.32 M | $8.70 B |
| 02/18/2025 | $21.70 | $21.82 (0.55%) | $22.05 | $21.24 | 11.23 M | $8.84 B |
| 02/14/2025 | $21.15 | $21.51 (1.7%) | $21.58 | $20.96 | 9.45 M | $8.58 B |
| 02/13/2025 | $20.63 | $20.74 (0.53%) | $21.11 | $19.94 | 14.70 M | $8.27 B |
| 02/12/2025 | $19.22 | $19.44 (1.14%) | $19.53 | $19.06 | 7.40 M | $7.75 B |
| 02/11/2025 | $20.01 | $19.50 (-2.55%) | $20.17 | $19.44 | 10.62 M | $7.78 B |
| 02/10/2025 | $21.34 | $20.40 (-4.4%) | $21.75 | $20.26 | 9.64 M | $8.14 B |
| 02/07/2025 | $21.20 | $21.04 (-0.75%) | $21.74 | $20.95 | 5.72 M | $8.39 B |
| 02/06/2025 | $20.98 | $21.19 (1%) | $21.80 | $20.91 | 7.98 M | $8.45 B |
| 02/05/2025 | $21.36 | $21.11 (-1.17%) | $21.54 | $20.93 | 5.87 M | $8.42 B |
| 02/04/2025 | $21.78 | $21.47 (-1.42%) | $22.07 | $21.37 | 4.20 M | $8.56 B |
| 02/03/2025 | $21.06 | $21.39 (1.57%) | $21.88 | $20.78 | 6.00 M | $8.53 B |
| 01/31/2025 | $23.47 | $22.20 (-5.41%) | $23.78 | $21.96 | 7.88 M | $8.85 B |
| 01/30/2025 | $23.02 | $23.01 (-0.04%) | $23.23 | $22.47 | 4.61 M | $9.18 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.
