Unity Software Inc. (U)
NYSE: U
· Real-Time Price · USD
42.78
0.67 (1.59%)
At close: Sep 26, 2025, 3:59 PM
42.56
-0.53%
After-hours: Sep 26, 2025, 07:55 PM EDT
U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.80 | 42.88 | 41.22 | 42.76 | 42.76 | 1.54% | 8,895,548 |
| Sep 25, 2025 | 43.41 | 43.63 | 42.03 | 42.11 | 42.11 | -5.26% | 9,230,811 |
| Sep 24, 2025 | 44.69 | 45.39 | 43.69 | 44.45 | 44.45 | -0.16% | 6,135,645 |
| Sep 23, 2025 | 46.10 | 46.16 | 44.37 | 44.52 | 44.52 | -3.03% | 12,632,902 |
| Sep 22, 2025 | 45.94 | 46.81 | 45.75 | 45.91 | 45.91 | -0.30% | 6,626,200 |
| Sep 19, 2025 | 45.72 | 46.41 | 45.31 | 46.05 | 46.05 | 1.32% | 11,986,100 |
| Sep 18, 2025 | 43.20 | 45.84 | 43.06 | 45.45 | 45.45 | -0.26% | 12,922,300 |
| Sep 17, 2025 | 45.92 | 46.10 | 44.62 | 45.57 | 45.57 | -0.76% | 7,253,313 |
| Sep 16, 2025 | 46.25 | 46.94 | 44.86 | 45.92 | 45.92 | -1.31% | 10,403,400 |
| Sep 15, 2025 | 43.94 | 46.77 | 43.93 | 46.53 | 46.53 | 6.84% | 11,510,547 |
| Sep 12, 2025 | 43.03 | 43.99 | 42.62 | 43.55 | 43.55 | 0.35% | 9,122,800 |
| Sep 11, 2025 | 43.48 | 44.99 | 43.18 | 43.40 | 43.40 | 0.70% | 10,554,604 |
| Sep 10, 2025 | 45.87 | 46.00 | 42.74 | 43.10 | 43.10 | -5.27% | 10,609,500 |
| Sep 9, 2025 | 45.40 | 45.83 | 44.52 | 45.50 | 45.50 | 0.00% | 9,808,800 |
| Sep 8, 2025 | 44.16 | 45.74 | 43.21 | 45.50 | 45.50 | 3.83% | 17,827,212 |
| Sep 5, 2025 | 42.21 | 44.22 | 41.25 | 43.82 | 43.82 | 9.06% | 20,070,301 |
| 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 |