5 DAY PERFORMANCE
+4.96%
1 MONTH PERFORMANCE
+18.85%
3 MONTH PERFORMANCE
+14.14%
6 MONTH PERFORMANCE
+70.34%
YEAR-TO-DATE PERFORMANCE
+98.62%
1 YEAR PERFORMANCE
+82.54%
Unity Software Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $45.37 | $44.62 (-1.65%) | $45.37 | $44.00 | 4.48 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 |
| 10/28/2025 | $39.11 | $36.88 (-5.7%) | $39.15 | $36.68 | 8.23 M | $15.40 B |
| 10/27/2025 | $38.20 | $39.17 (2.54%) | $39.48 | $37.88 | 7.55 M | $16.36 B |
| 10/24/2025 | $37.03 | $37.29 (0.7%) | $37.90 | $36.80 | 6.65 M | $15.57 B |
| 10/23/2025 | $35.30 | $36.29 (2.8%) | $36.57 | $34.80 | 8.61 M | $15.15 B |
| 10/22/2025 | $36.52 | $35.25 (-3.48%) | $36.52 | $34.38 | 7.71 M | $14.72 B |
| 10/21/2025 | $35.35 | $36.29 (2.66%) | $38.43 | $35.19 | 11.99 M | $15.15 B |
| 10/20/2025 | $35.42 | $35.27 (-0.42%) | $35.90 | $34.84 | 5.16 M | $14.73 B |
| 10/17/2025 | $34.04 | $35.24 (3.53%) | $35.38 | $34.04 | 7.96 M | $14.72 B |
| 10/16/2025 | $36.42 | $34.72 (-4.67%) | $36.74 | $34.22 | 13.01 M | $14.50 B |
| 10/15/2025 | $37.85 | $37.41 (-1.16%) | $38.59 | $36.94 | 6.84 M | $15.62 B |
| 10/14/2025 | $36.15 | $36.58 (1.19%) | $37.13 | $35.55 | 6.82 M | $15.27 B |
| 10/13/2025 | $37.01 | $37.14 (0.35%) | $37.33 | $35.40 | 8.20 M | $15.51 B |
| 10/10/2025 | $39.16 | $36.08 (-7.87%) | $39.99 | $35.95 | 12.09 M | $15.07 B |
| 10/09/2025 | $36.75 | $38.96 (6.01%) | $39.04 | $36.37 | 12.98 M | $16.27 B |
| 10/08/2025 | $36.66 | $36.58 (-0.22%) | $37.08 | $36.22 | 8.59 M | $15.27 B |
| 10/07/2025 | $36.87 | $36.40 (-1.27%) | $37.18 | $35.72 | 12.43 M | $15.20 B |
| 10/06/2025 | $38.50 | $37.53 (-2.52%) | $38.75 | $36.81 | 13.57 M | $15.67 B |
| 10/03/2025 | $39.47 | $37.89 (-4%) | $39.72 | $37.15 | 11.16 M | $15.82 B |
| 10/02/2025 | $38.83 | $39.10 (0.7%) | $39.20 | $37.92 | 10.32 M | $16.33 B |
| 10/01/2025 | $40.09 | $38.30 (-4.46%) | $40.72 | $37.75 | 21.87 M | $15.99 B |
| 09/30/2025 | $42.56 | $40.04 (-5.92%) | $42.94 | $39.27 | 15.05 M | $16.72 B |
| 09/29/2025 | $43.39 | $42.94 (-1.04%) | $43.52 | $42.62 | 8.02 M | $17.93 B |
| 09/26/2025 | $41.80 | $42.76 (2.3%) | $42.88 | $41.22 | 8.98 M | $17.86 B |
| 09/25/2025 | $43.41 | $42.11 (-2.99%) | $43.63 | $42.03 | 9.23 M | $17.58 B |
| 09/24/2025 | $44.69 | $44.45 (-0.54%) | $45.39 | $43.69 | 6.14 M | $18.56 B |
| 09/23/2025 | $46.10 | $44.52 (-3.43%) | $46.16 | $44.37 | 12.63 M | $18.59 B |
| 09/22/2025 | $45.94 | $45.91 (-0.07%) | $46.81 | $45.75 | 6.63 M | $19.17 B |
| 09/19/2025 | $45.72 | $46.05 (0.72%) | $46.41 | $45.31 | 11.99 M | $19.23 B |
| 09/18/2025 | $43.20 | $45.45 (5.21%) | $45.84 | $43.06 | 12.92 M | $18.98 B |
| 09/17/2025 | $45.92 | $45.57 (-0.76%) | $46.10 | $44.62 | 7.25 M | $19.03 B |
| 09/16/2025 | $46.25 | $45.92 (-0.71%) | $46.94 | $44.86 | 10.40 M | $19.17 B |
| 09/15/2025 | $43.94 | $46.53 (5.89%) | $46.77 | $43.93 | 11.51 M | $19.43 B |
| 09/12/2025 | $43.03 | $43.55 (1.21%) | $43.99 | $42.62 | 9.12 M | $18.18 B |
| 09/11/2025 | $43.48 | $43.40 (-0.18%) | $44.99 | $43.18 | 10.55 M | $18.12 B |
| 09/10/2025 | $45.87 | $43.10 (-6.04%) | $46.00 | $42.74 | 10.61 M | $18.00 B |
| 09/09/2025 | $45.40 | $45.50 (0.22%) | $45.83 | $44.52 | 9.81 M | $19.00 B |
| 09/08/2025 | $44.16 | $45.50 (3.03%) | $45.74 | $43.21 | 17.83 M | $19.00 B |
| 09/05/2025 | $42.21 | $43.82 (3.81%) | $44.22 | $41.25 | 20.07 M | $18.30 B |
| 09/04/2025 | $39.16 | $40.18 (2.6%) | $40.65 | $38.85 | 7.51 M | $16.78 B |
| 09/03/2025 | $39.46 | $39.10 (-0.91%) | $40.67 | $38.94 | 6.28 M | $16.33 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.
