5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
+2.06%
6 MONTH PERFORMANCE
+38.52%
YEAR-TO-DATE PERFORMANCE
-44.24%
1 YEAR PERFORMANCE
-45.89%
Unity Software Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $22.25 | $22.80 (2.47%) | $23.03 | $21.99 | 3.79 M | $9.09 B |
| 12/23/2024 | $22.42 | $22.36 (-0.27%) | $22.50 | $21.91 | 5.81 M | $8.92 B |
| 12/20/2024 | $21.83 | $22.51 (3.11%) | $23.11 | $21.69 | 12.69 M | $8.98 B |
| 12/19/2024 | $22.50 | $22.26 (-1.07%) | $23.24 | $21.86 | 8.69 M | $8.88 B |
| 12/18/2024 | $24.67 | $22.34 (-9.44%) | $24.88 | $22.16 | 9.03 M | $8.91 B |
| 12/17/2024 | $24.79 | $24.66 (-0.52%) | $24.95 | $23.89 | 8.06 M | $9.83 B |
| 12/16/2024 | $24.45 | $25.16 (2.9%) | $25.65 | $24.26 | 10.14 M | $10.03 B |
| 12/13/2024 | $26.00 | $24.44 (-6%) | $26.22 | $24.26 | 11.38 M | $9.75 B |
| 12/12/2024 | $26.11 | $26.12 (0.04%) | $26.85 | $25.50 | 6.59 M | $10.42 B |
| 12/11/2024 | $26.70 | $26.55 (-0.56%) | $27.42 | $26.07 | 8.19 M | $10.59 B |
| 12/10/2024 | $27.04 | $26.40 (-2.37%) | $27.84 | $26.06 | 11.00 M | $10.53 B |
| 12/09/2024 | $27.97 | $27.38 (-2.11%) | $28.37 | $27.07 | 14.28 M | $10.92 B |
| 12/06/2024 | $28.02 | $27.72 (-1.07%) | $28.67 | $26.92 | 16.23 M | $11.06 B |
| 12/05/2024 | $26.42 | $27.63 (4.58%) | $28.51 | $25.94 | 26.74 M | $11.02 B |
| 12/04/2024 | $24.76 | $26.34 (6.38%) | $27.24 | $24.76 | 17.76 M | $10.50 B |
| 12/03/2024 | $23.77 | $24.45 (2.86%) | $24.65 | $23.73 | 7.10 M | $9.75 B |
| 12/02/2024 | $23.79 | $24.25 (1.93%) | $24.49 | $23.31 | 10.05 M | $9.67 B |
| 11/29/2024 | $23.51 | $24.11 (2.55%) | $24.80 | $23.51 | 7.48 M | $9.62 B |
| 11/27/2024 | $23.75 | $23.47 (-1.18%) | $23.89 | $22.93 | 6.19 M | $9.36 B |
| 11/26/2024 | $23.31 | $23.36 (0.21%) | $23.77 | $22.79 | 10.88 M | $9.32 B |
| 11/25/2024 | $24.56 | $24.02 (-2.2%) | $24.85 | $23.67 | 17.09 M | $9.58 B |
| 11/22/2024 | $22.42 | $23.53 (4.95%) | $24.03 | $22.04 | 17.36 M | $9.38 B |
| 11/21/2024 | $21.71 | $22.46 (3.45%) | $22.80 | $21.58 | 15.57 M | $8.96 B |
| 11/20/2024 | $19.96 | $21.63 (8.37%) | $22.55 | $19.93 | 24.99 M | $8.63 B |
| 11/19/2024 | $17.57 | $19.80 (12.69%) | $19.82 | $17.57 | 15.29 M | $7.90 B |
| 11/18/2024 | $17.32 | $17.99 (3.87%) | $18.01 | $17.31 | 10.16 M | $7.17 B |
| 11/15/2024 | $18.50 | $17.34 (-6.27%) | $18.65 | $17.29 | 17.41 M | $6.92 B |
| 11/14/2024 | $19.24 | $18.84 (-2.08%) | $19.43 | $18.80 | 7.28 M | $7.51 B |
| 11/13/2024 | $19.01 | $19.13 (0.63%) | $19.78 | $18.85 | 10.66 M | $7.63 B |
| 11/12/2024 | $19.98 | $19.22 (-3.8%) | $20.23 | $19.21 | 10.16 M | $7.67 B |
| 11/11/2024 | $20.50 | $20.20 (-1.46%) | $20.51 | $19.72 | 16.54 M | $8.06 B |
| 11/08/2024 | $22.29 | $20.50 (-8.03%) | $23.09 | $20.10 | 24.57 M | $8.18 B |
| 11/07/2024 | $22.49 | $22.21 (-1.24%) | $22.70 | $21.76 | 16.53 M | $8.86 B |
| 11/06/2024 | $22.04 | $21.67 (-1.68%) | $22.50 | $21.49 | 10.58 M | $8.64 B |
| 11/05/2024 | $20.50 | $21.62 (5.46%) | $21.67 | $20.43 | 6.82 M | $8.62 B |
| 11/04/2024 | $20.54 | $20.31 (-1.12%) | $20.75 | $19.88 | 4.86 M | $7.97 B |
| 11/01/2024 | $20.18 | $20.83 (3.22%) | $21.16 | $20.00 | 7.42 M | $8.18 B |
| 10/31/2024 | $20.63 | $20.08 (-2.67%) | $20.90 | $20.06 | 4.41 M | $7.88 B |
| 10/30/2024 | $20.59 | $20.70 (0.53%) | $21.32 | $20.44 | 5.06 M | $8.13 B |
| 10/29/2024 | $20.09 | $20.73 (3.19%) | $20.85 | $19.96 | 7.60 M | $8.14 B |
| 10/28/2024 | $20.01 | $20.52 (2.55%) | $20.60 | $19.84 | 7.86 M | $8.05 B |
| 10/25/2024 | $20.50 | $19.72 (-3.8%) | $20.54 | $19.45 | 14.85 M | $7.74 B |
| 10/24/2024 | $20.60 | $20.41 (-0.92%) | $20.97 | $20.34 | 7.17 M | $8.01 B |
| 10/23/2024 | $21.10 | $20.25 (-4.03%) | $21.27 | $20.14 | 7.05 M | $7.95 B |
| 10/22/2024 | $21.61 | $21.21 (-1.85%) | $21.78 | $21.10 | 6.70 M | $8.33 B |
| 10/21/2024 | $21.83 | $21.87 (0.18%) | $22.53 | $21.50 | 6.27 M | $8.58 B |
| 10/18/2024 | $21.50 | $22.11 (2.84%) | $22.14 | $21.30 | 7.03 M | $8.68 B |
| 10/17/2024 | $21.67 | $21.27 (-1.85%) | $21.79 | $20.82 | 7.05 M | $8.35 B |
| 10/16/2024 | $22.24 | $21.79 (-2.02%) | $22.49 | $21.61 | 6.82 M | $8.55 B |
| 10/15/2024 | $21.99 | $21.95 (-0.18%) | $22.85 | $21.67 | 10.77 M | $8.62 B |
| 10/14/2024 | $21.45 | $21.91 (2.14%) | $21.94 | $21.23 | 7.99 M | $8.60 B |
| 10/11/2024 | $20.82 | $21.62 (3.84%) | $22.20 | $20.56 | 8.51 M | $8.49 B |
| 10/10/2024 | $20.83 | $20.88 (0.24%) | $21.28 | $20.57 | 6.19 M | $8.20 B |
| 10/09/2024 | $21.07 | $21.09 (0.09%) | $21.89 | $21.07 | 6.44 M | $8.28 B |
| 10/08/2024 | $20.96 | $21.19 (1.1%) | $21.62 | $20.88 | 5.67 M | $8.32 B |
| 10/07/2024 | $21.65 | $21.20 (-2.08%) | $21.92 | $20.79 | 9.07 M | $8.32 B |
| 10/04/2024 | $21.13 | $21.84 (3.36%) | $22.10 | $20.86 | 11.55 M | $8.57 B |
| 10/03/2024 | $20.80 | $20.69 (-0.53%) | $21.25 | $20.01 | 12.40 M | $8.12 B |
| 10/02/2024 | $21.38 | $21.04 (-1.59%) | $21.94 | $20.84 | 12.47 M | $8.26 B |
| 10/01/2024 | $22.65 | $21.59 (-4.68%) | $22.79 | $21.20 | 11.26 M | $8.47 B |
| 09/30/2024 | $22.29 | $22.62 (1.48%) | $23.40 | $22.10 | 13.08 M | $8.88 B |
| 09/27/2024 | $22.58 | $22.59 (0.04%) | $23.30 | $22.27 | 11.48 M | $8.87 B |
| 09/26/2024 | $22.59 | $22.34 (-1.11%) | $22.88 | $21.94 | 14.82 M | $8.77 B |