Unity Software Inc. (U)
NYSE: U
· Real-Time Price · USD
43.87
3.69 (9.18%)
At close: Sep 05, 2025, 3:59 PM
44.00
0.30%
After-hours: Sep 05, 2025, 07:57 PM EDT
U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.21 | 44.22 | 41.25 | 43.82 | 43.82 | 9.06% | 19,874,619 |
| Sep 4, 2025 | 39.16 | 40.65 | 38.85 | 40.18 | 40.18 | 2.76% | 7,513,047 |
| Sep 3, 2025 | 39.46 | 40.67 | 38.94 | 39.10 | 39.10 | -0.79% | 6,275,101 |
| Sep 2, 2025 | 38.00 | 39.77 | 37.26 | 39.41 | 39.41 | 0.00% | 11,161,200 |
| Aug 29, 2025 | 39.91 | 40.08 | 38.77 | 39.41 | 39.41 | -1.89% | 10,197,311 |
| Aug 28, 2025 | 40.13 | 41.41 | 39.78 | 40.17 | 40.17 | -0.42% | 7,574,000 |
| Aug 27, 2025 | 39.90 | 40.82 | 39.09 | 40.34 | 40.34 | 0.67% | 10,698,400 |
| Aug 26, 2025 | 39.81 | 40.88 | 39.61 | 40.07 | 40.07 | 0.60% | 12,810,900 |
| Aug 25, 2025 | 38.92 | 39.94 | 38.34 | 39.83 | 39.83 | 1.71% | 12,924,400 |
| Aug 22, 2025 | 36.09 | 39.60 | 35.92 | 39.16 | 39.16 | 7.94% | 16,041,708 |
| Aug 21, 2025 | 35.24 | 36.70 | 34.61 | 36.28 | 36.28 | 1.23% | 10,897,700 |
| Aug 20, 2025 | 36.38 | 36.70 | 34.81 | 35.84 | 35.84 | -3.73% | 10,797,100 |
| Aug 19, 2025 | 38.01 | 38.02 | 36.08 | 37.23 | 37.23 | -2.90% | 11,540,900 |
| Aug 18, 2025 | 37.89 | 39.72 | 37.48 | 38.34 | 38.34 | 0.87% | 13,348,507 |
| Aug 15, 2025 | 38.37 | 38.99 | 37.31 | 38.01 | 38.01 | -1.07% | 8,588,106 |
| Aug 14, 2025 | 37.41 | 38.66 | 36.64 | 38.42 | 38.42 | 1.27% | 13,307,400 |
| Aug 13, 2025 | 37.65 | 38.11 | 36.52 | 37.94 | 37.94 | 1.74% | 14,774,507 |
| Aug 12, 2025 | 33.50 | 37.43 | 33.45 | 37.29 | 37.29 | 12.35% | 20,045,996 |
| Aug 11, 2025 | 32.84 | 34.23 | 32.57 | 33.19 | 33.19 | -0.18% | 8,746,244 |
| Aug 8, 2025 | 33.82 | 35.05 | 33.20 | 33.25 | 33.25 | -0.95% | 12,041,932 |