-
5 DAY PERFORMANCE
-3.58% -
1 MONTH PERFORMANCE
+27.62% -
3 MONTH PERFORMANCE
+38.83% -
6 MONTH PERFORMANCE
-14.00% -
YEAR-TO-DATE PERFORMANCE
-46.66% -
1 YEAR PERFORMANCE
-24.11%
Unity Software Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $21.13 | $21.84 (3.36%) | $22.10 | $20.86 | 10.63 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 |
| 09/25/2024 | $22.88 | $21.89 (-4.33%) | $23.15 | $21.12 | 28.24 M | $8.59 B |
| 09/24/2024 | $21.67 | $23.19 (7.01%) | $23.33 | $21.20 | 29.47 M | $9.10 B |
| 09/23/2024 | $21.03 | $21.37 (1.62%) | $21.66 | $20.36 | 17.48 M | $8.39 B |
| 09/20/2024 | $20.11 | $20.81 (3.48%) | $21.18 | $19.82 | 19.52 M | $8.17 B |
| 09/19/2024 | $21.10 | $20.29 (-3.84%) | $21.17 | $20.13 | 13.78 M | $7.96 B |
| 09/18/2024 | $20.58 | $20.22 (-1.75%) | $21.00 | $19.91 | 13.30 M | $7.94 B |
| 09/17/2024 | $20.48 | $20.63 (0.73%) | $20.76 | $20.02 | 12.71 M | $8.10 B |
| 09/16/2024 | $19.85 | $20.30 (2.27%) | $21.07 | $19.23 | 22.51 M | $7.97 B |
| 09/13/2024 | $19.59 | $19.91 (1.63%) | $20.71 | $19.39 | 26.62 M | $7.82 B |
| 09/12/2024 | $17.23 | $18.91 (9.75%) | $19.55 | $16.72 | 34.08 M | $7.42 B |
| 09/11/2024 | $16.71 | $17.22 (3.05%) | $17.27 | $16.23 | 11.96 M | $6.76 B |
| 09/10/2024 | $17.31 | $16.75 (-3.24%) | $17.54 | $16.48 | 14.94 M | $6.57 B |
| 09/09/2024 | $16.12 | $17.17 (6.51%) | $17.30 | $16.12 | 13.97 M | $6.74 B |
| 09/06/2024 | $17.46 | $15.86 (-9.16%) | $17.59 | $15.69 | 14.25 M | $6.23 B |
| 09/05/2024 | $15.89 | $17.09 (7.55%) | $17.11 | $15.81 | 13.53 M | $6.71 B |
| 09/04/2024 | $16.51 | $15.94 (-3.45%) | $16.85 | $15.80 | 12.06 M | $6.26 B |
| 09/03/2024 | $17.86 | $16.70 (-6.49%) | $18.17 | $16.62 | 22.53 M | $6.56 B |
| 08/30/2024 | $16.85 | $16.37 (-2.85%) | $16.99 | $15.99 | 21.25 M | $6.43 B |
| 08/29/2024 | $16.70 | $16.67 (-0.18%) | $17.32 | $16.57 | 6.55 M | $6.54 B |
| 08/28/2024 | $17.18 | $16.46 (-4.19%) | $17.18 | $16.14 | 7.66 M | $6.46 B |
| 08/27/2024 | $17.56 | $17.26 (-1.71%) | $17.65 | $17.07 | 4.36 M | $6.78 B |
| 08/26/2024 | $18.00 | $17.72 (-1.56%) | $18.06 | $17.33 | 7.12 M | $6.96 B |
| 08/23/2024 | $17.06 | $17.88 (4.81%) | $17.93 | $16.97 | 9.19 M | $7.02 B |
| 08/22/2024 | $17.34 | $16.87 (-2.71%) | $17.56 | $16.81 | 7.62 M | $6.62 B |
| 08/21/2024 | $17.12 | $17.30 (1.05%) | $17.37 | $16.86 | 6.81 M | $6.79 B |
| 08/20/2024 | $16.68 | $17.02 (2.04%) | $17.35 | $16.66 | 7.78 M | $6.68 B |
| 08/19/2024 | $16.67 | $16.72 (0.3%) | $16.79 | $16.38 | 8.03 M | $6.56 B |
| 08/16/2024 | $16.15 | $16.51 (2.23%) | $16.54 | $16.12 | 6.10 M | $6.48 B |
| 08/15/2024 | $16.11 | $16.32 (1.3%) | $16.43 | $15.93 | 8.03 M | $6.41 B |
| 08/14/2024 | $16.16 | $15.82 (-2.1%) | $16.34 | $15.62 | 9.64 M | $6.21 B |
| 08/13/2024 | $15.45 | $16.25 (5.18%) | $16.63 | $15.21 | 13.34 M | $6.38 B |
| 08/12/2024 | $15.58 | $15.21 (-2.37%) | $15.66 | $14.89 | 16.48 M | $5.97 B |
| 08/09/2024 | $14.80 | $15.54 (5%) | $16.49 | $14.68 | 35.53 M | $6.10 B |
| 08/08/2024 | $14.03 | $14.36 (2.35%) | $14.57 | $13.94 | 18.30 M | $5.64 B |
| 08/07/2024 | $14.25 | $13.93 (-2.25%) | $14.85 | $13.90 | 11.88 M | $5.47 B |
| 08/06/2024 | $14.70 | $14.25 (-3.06%) | $14.71 | $14.10 | 8.33 M | $5.59 B |
| 08/05/2024 | $13.96 | $14.48 (3.72%) | $14.89 | $13.91 | 12.42 M | $5.61 B |
| 08/02/2024 | $14.76 | $15.32 (3.79%) | $15.38 | $14.48 | 12.82 M | $5.93 B |
| 08/01/2024 | $16.20 | $15.35 (-5.25%) | $16.22 | $15.15 | 10.20 M | $5.94 B |
| 07/31/2024 | $16.31 | $16.36 (0.31%) | $17.07 | $16.14 | 8.84 M | $6.33 B |
| 07/30/2024 | $16.29 | $16.17 (-0.74%) | $16.54 | $15.88 | 5.93 M | $6.26 B |
| 07/29/2024 | $16.73 | $16.35 (-2.27%) | $16.93 | $16.31 | 4.99 M | $6.33 B |
| 07/26/2024 | $16.51 | $16.61 (0.61%) | $16.78 | $16.24 | 7.31 M | $6.43 B |
| 07/25/2024 | $15.50 | $16.18 (4.39%) | $16.69 | $15.41 | 8.19 M | $6.26 B |
| 07/24/2024 | $16.74 | $15.60 (-6.81%) | $17.18 | $15.58 | 8.91 M | $6.04 B |
| 07/23/2024 | $16.36 | $16.92 (3.42%) | $17.11 | $16.36 | 6.25 M | $6.55 B |
| 07/22/2024 | $16.37 | $16.47 (0.61%) | $16.54 | $15.97 | 6.18 M | $6.38 B |
| 07/19/2024 | $16.18 | $16.21 (0.19%) | $16.42 | $15.87 | 8.33 M | $6.28 B |
| 07/18/2024 | $17.99 | $16.37 (-9.01%) | $18.36 | $16.31 | 17.03 M | $6.34 B |
| 07/17/2024 | $17.39 | $18.09 (4.03%) | $18.33 | $17.39 | 13.62 M | $7.00 B |
| 07/16/2024 | $17.00 | $17.65 (3.82%) | $17.82 | $16.99 | 11.65 M | $6.83 B |
| 07/15/2024 | $17.37 | $16.93 (-2.53%) | $17.52 | $16.56 | 8.46 M | $6.55 B |
| 07/12/2024 | $16.90 | $17.11 (1.24%) | $17.35 | $16.81 | 12.13 M | $6.62 B |
| 07/11/2024 | $15.81 | $16.52 (4.49%) | $17.10 | $15.73 | 18.47 M | $6.40 B |
| 07/10/2024 | $15.60 | $15.38 (-1.41%) | $15.62 | $15.17 | 7.04 M | $5.95 B |
| 07/09/2024 | $16.04 | $15.52 (-3.24%) | $16.19 | $15.16 | 9.84 M | $6.01 B |
| 07/08/2024 | $15.80 | $16.15 (2.22%) | $16.53 | $15.53 | 8.72 M | $6.25 B |
| 07/05/2024 | $15.73 | $15.71 (-0.13%) | $15.94 | $15.51 | 4.41 M | $6.08 B |