5 DAY PERFORMANCE
-9.59%
1 MONTH PERFORMANCE
-19.85%
3 MONTH PERFORMANCE
-10.03%
6 MONTH PERFORMANCE
-9.03%
YEAR-TO-DATE PERFORMANCE
-8.54%
1 YEAR PERFORMANCE
-23.03%
Unity Software Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $21.33 | $20.54 (-3.7%) | $21.70 | $20.11 | 11.04 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 |
| 01/29/2025 | $23.12 | $22.94 (-0.78%) | $23.23 | $22.50 | 4.58 M | $9.15 B |
| 01/28/2025 | $22.07 | $23.25 (5.35%) | $23.49 | $21.58 | 9.24 M | $9.27 B |
| 01/27/2025 | $21.65 | $21.75 (0.46%) | $22.30 | $21.26 | 5.51 M | $8.67 B |
| 01/24/2025 | $23.22 | $22.32 (-3.88%) | $23.58 | $22.24 | 9.53 M | $8.90 B |
| 01/23/2025 | $23.10 | $23.13 (0.13%) | $23.80 | $22.80 | 7.63 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 |
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.
