5 DAY PERFORMANCE
+5.08%
1 MONTH PERFORMANCE
+17.34%
3 MONTH PERFORMANCE
+88.53%
6 MONTH PERFORMANCE
+43.40%
YEAR-TO-DATE PERFORMANCE
+74.10%
1 YEAR PERFORMANCE
+118.79%
Unity Software Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $36.09 | $39.16 (8.51%) | $39.60 | $35.92 | 16.04 M | $16.35 B |
| 08/21/2025 | $35.24 | $36.28 (2.95%) | $36.70 | $34.61 | 10.90 M | $15.15 B |
| 08/20/2025 | $36.38 | $35.84 (-1.48%) | $36.70 | $34.81 | 10.80 M | $14.97 B |
| 08/19/2025 | $38.01 | $37.23 (-2.05%) | $38.02 | $36.08 | 11.54 M | $15.55 B |
| 08/18/2025 | $37.89 | $38.34 (1.19%) | $39.72 | $37.48 | 13.35 M | $16.01 B |
| 08/15/2025 | $38.37 | $38.01 (-0.94%) | $38.99 | $37.31 | 8.59 M | $15.87 B |
| 08/14/2025 | $37.41 | $38.42 (2.7%) | $38.66 | $36.64 | 13.31 M | $16.04 B |
| 08/13/2025 | $37.65 | $37.94 (0.77%) | $38.11 | $36.52 | 14.77 M | $15.84 B |
| 08/12/2025 | $33.50 | $37.29 (11.31%) | $37.43 | $33.45 | 20.05 M | $15.57 B |
| 08/11/2025 | $32.84 | $33.19 (1.07%) | $34.23 | $32.57 | 8.75 M | $13.86 B |
| 08/08/2025 | $33.82 | $33.25 (-1.69%) | $35.05 | $33.20 | 12.04 M | $13.88 B |
| 08/07/2025 | $32.78 | $33.57 (2.41%) | $33.78 | $32.34 | 18.74 M | $14.02 B |
| 08/06/2025 | $37.95 | $31.92 (-15.89%) | $38.90 | $29.75 | 46.06 M | $13.33 B |
| 08/05/2025 | $34.32 | $33.94 (-1.11%) | $35.24 | $33.70 | 16.42 M | $14.17 B |
| 08/04/2025 | $32.22 | $34.01 (5.56%) | $34.60 | $32.13 | 16.34 M | $14.20 B |
| 08/01/2025 | $32.00 | $31.83 (-0.53%) | $32.44 | $30.98 | 10.27 M | $13.29 B |
| 07/31/2025 | $33.50 | $33.36 (-0.42%) | $34.87 | $33.06 | 14.81 M | $13.93 B |
| 07/30/2025 | $32.60 | $32.97 (1.13%) | $33.72 | $32.52 | 9.17 M | $13.77 B |
| 07/29/2025 | $33.50 | $32.54 (-2.87%) | $33.70 | $31.92 | 7.34 M | $13.59 B |
| 07/28/2025 | $32.99 | $33.49 (1.52%) | $33.90 | $32.48 | 8.98 M | $13.98 B |
| 07/25/2025 | $33.65 | $32.77 (-2.62%) | $33.65 | $32.42 | 7.94 M | $13.68 B |
| 07/24/2025 | $33.50 | $33.34 (-0.48%) | $33.79 | $32.30 | 8.61 M | $13.92 B |
| 07/23/2025 | $33.55 | $33.41 (-0.42%) | $33.70 | $32.67 | 14.15 M | $13.95 B |
| 07/22/2025 | $35.80 | $34.23 (-4.39%) | $36.16 | $33.58 | 16.00 M | $14.29 B |
| 07/21/2025 | $36.99 | $35.92 (-2.89%) | $37.20 | $35.45 | 11.22 M | $15.00 B |
| 07/18/2025 | $36.07 | $36.75 (1.89%) | $37.04 | $35.25 | 15.96 M | $15.35 B |
| 07/17/2025 | $34.85 | $36.52 (4.79%) | $38.96 | $34.73 | 40.24 M | $15.25 B |
| 07/16/2025 | $32.24 | $33.94 (5.27%) | $34.55 | $32.05 | 40.15 M | $14.17 B |
| 07/15/2025 | $29.46 | $29.69 (0.78%) | $30.47 | $29.12 | 10.28 M | $12.40 B |
| 07/14/2025 | $28.71 | $29.22 (1.78%) | $30.23 | $28.68 | 9.66 M | $12.20 B |
| 07/11/2025 | $28.63 | $28.93 (1.05%) | $29.53 | $28.52 | 8.95 M | $12.08 B |
| 07/10/2025 | $29.58 | $29.16 (-1.42%) | $29.77 | $28.92 | 9.81 M | $12.18 B |
| 07/09/2025 | $29.37 | $29.35 (-0.07%) | $30.14 | $28.52 | 16.97 M | $12.26 B |
| 07/08/2025 | $27.86 | $29.40 (5.53%) | $29.71 | $27.48 | 23.76 M | $12.28 B |
| 07/07/2025 | $26.27 | $27.86 (6.05%) | $28.16 | $26.27 | 33.88 M | $11.63 B |
| 07/03/2025 | $24.53 | $26.13 (6.52%) | $26.43 | $24.27 | 14.06 M | $10.91 B |
| 07/02/2025 | $23.98 | $24.28 (1.25%) | $24.55 | $23.71 | 7.39 M | $10.14 B |
| 07/01/2025 | $24.02 | $24.01 (-0.04%) | $24.90 | $23.68 | 9.80 M | $10.03 B |
| 06/30/2025 | $24.38 | $24.20 (-0.74%) | $24.56 | $23.81 | 8.58 M | $10.11 B |
| 06/27/2025 | $23.20 | $24.32 (4.83%) | $24.52 | $22.93 | 14.99 M | $10.16 B |
| 06/26/2025 | $23.18 | $23.40 (0.95%) | $23.51 | $22.75 | 14.56 M | $9.77 B |
| 06/25/2025 | $24.30 | $24.15 (-0.62%) | $24.62 | $23.72 | 8.16 M | $10.08 B |
| 06/24/2025 | $23.97 | $24.04 (0.29%) | $24.56 | $23.60 | 7.99 M | $10.04 B |
| 06/23/2025 | $22.87 | $23.30 (1.88%) | $23.47 | $22.17 | 8.82 M | $9.73 B |
| 06/20/2025 | $24.03 | $23.07 (-4%) | $24.20 | $22.92 | 9.18 M | $9.63 B |
| 06/18/2025 | $23.49 | $23.91 (1.79%) | $24.17 | $23.37 | 7.04 M | $9.98 B |
| 06/17/2025 | $24.10 | $23.55 (-2.28%) | $24.20 | $23.46 | 8.27 M | $9.83 B |
| 06/16/2025 | $24.13 | $24.40 (1.12%) | $24.56 | $24.04 | 9.30 M | $10.19 B |
| 06/13/2025 | $24.39 | $23.66 (-2.99%) | $24.93 | $23.65 | 11.18 M | $9.88 B |
| 06/12/2025 | $24.00 | $24.98 (4.08%) | $25.09 | $23.76 | 10.53 M | $10.43 B |
| 06/11/2025 | $25.00 | $24.23 (-3.08%) | $25.14 | $23.90 | 9.20 M | $10.12 B |
| 06/10/2025 | $24.67 | $24.84 (0.69%) | $25.00 | $24.14 | 10.21 M | $10.37 B |
| 06/09/2025 | $25.47 | $24.69 (-3.06%) | $25.68 | $24.57 | 11.32 M | $10.31 B |
| 06/06/2025 | $25.21 | $25.13 (-0.32%) | $25.94 | $24.95 | 8.90 M | $10.49 B |
| 06/05/2025 | $26.17 | $24.79 (-5.27%) | $26.34 | $24.12 | 17.19 M | $10.35 B |
| 06/04/2025 | $26.50 | $26.06 (-1.66%) | $28.28 | $24.91 | 39.63 M | $10.88 B |
| 06/03/2025 | $26.30 | $26.20 (-0.38%) | $26.62 | $25.68 | 8.79 M | $10.94 B |
| 06/02/2025 | $25.55 | $26.24 (2.7%) | $26.73 | $25.49 | 17.47 M | $10.96 B |
| 05/30/2025 | $25.00 | $26.08 (4.32%) | $27.73 | $24.81 | 46.64 M | $10.89 B |
| 05/29/2025 | $24.78 | $23.77 (-4.08%) | $24.91 | $23.32 | 13.83 M | $9.93 B |
| 05/28/2025 | $21.83 | $24.54 (12.41%) | $25.34 | $21.83 | 39.24 M | $10.25 B |
| 05/27/2025 | $21.14 | $21.81 (3.17%) | $21.89 | $20.63 | 10.37 M | $9.11 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.
