Unity Software Inc. (U)
20.17
0.58 (2.96%)
At close: Apr 01, 2025, 3:59 PM
20.38
1.05%
After-hours: Apr 01, 2025, 08:00 PM EDT
Unity Software Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.82 | 19.85 | 18.89 | 19.59 | -0.95 | -4.63% | 9,114,259 |
| Mar 28, 2025 | 21.33 | 21.70 | 20.11 | 20.54 | -1.04 | -4.82% | 11,066,394 |
| Mar 27, 2025 | 21.79 | 22.00 | 21.12 | 21.58 | -0.49 | -2.22% | 7,282,005 |
| Mar 26, 2025 | 22.51 | 22.70 | 21.70 | 22.07 | -0.82 | -3.58% | 6,444,804 |
| Mar 25, 2025 | 22.82 | 23.66 | 22.76 | 22.89 | 0.16 | 0.70% | 6,404,137 |
| Mar 24, 2025 | 22.21 | 22.88 | 22.21 | 22.73 | 1.18 | 5.48% | 6,905,711 |
| Mar 21, 2025 | 20.59 | 21.59 | 20.57 | 21.55 | 0.52 | 2.47% | 7,853,300 |
| Mar 20, 2025 | 21.19 | 21.78 | 20.91 | 21.03 | -0.53 | -2.46% | 4,711,419 |
| Mar 19, 2025 | 21.27 | 21.94 | 21.11 | 21.56 | 0.41 | 1.94% | 5,738,029 |
| Mar 18, 2025 | 21.17 | 21.35 | 20.76 | 21.15 | -0.31 | -1.44% | 6,850,826 |
| Mar 17, 2025 | 20.70 | 21.92 | 20.61 | 21.46 | 0.69 | 3.32% | 6,564,600 |
| Mar 14, 2025 | 20.97 | 21.33 | 20.70 | 20.77 | 0.29 | 1.42% | 7,249,748 |
| Mar 13, 2025 | 21.04 | 21.59 | 20.01 | 20.48 | -1.03 | -4.79% | 8,419,804 |
| Mar 12, 2025 | 21.65 | 22.27 | 21.32 | 21.51 | 0.54 | 2.58% | 10,816,743 |
| Mar 11, 2025 | 22.03 | 22.09 | 20.79 | 20.97 | -0.54 | -2.51% | 14,283,100 |
| Mar 10, 2025 | 22.76 | 23.00 | 20.76 | 21.51 | -2.68 | -11.08% | 16,327,317 |
| Mar 7, 2025 | 23.00 | 24.41 | 22.33 | 24.19 | 1.03 | 4.45% | 13,832,400 |
| Mar 6, 2025 | 24.76 | 25.13 | 22.88 | 23.16 | -2.24 | -8.82% | 9,726,800 |
| Mar 5, 2025 | 24.52 | 25.52 | 24.26 | 25.40 | 0.68 | 2.75% | 8,323,048 |
| Mar 4, 2025 | 23.26 | 25.35 | 22.66 | 24.72 | 1.02 | 4.30% | 14,972,644 |
| Mar 3, 2025 | 25.39 | 25.49 | 23.53 | 23.70 | -1.94 | -7.57% | 12,122,309 |
| Feb 28, 2025 | 25.50 | 26.57 | 25.09 | 25.64 | -0.53 | -2.03% | 13,747,422 |
| Feb 27, 2025 | 26.46 | 26.73 | 25.10 | 26.17 | -0.34 | -1.28% | 16,923,041 |
| Feb 26, 2025 | 25.99 | 27.63 | 25.95 | 26.51 | 0.86 | 3.35% | 14,550,800 |
| Feb 25, 2025 | 26.95 | 27.12 | 24.21 | 25.65 | -1.63 | -5.98% | 28,402,700 |
| Feb 24, 2025 | 27.00 | 28.10 | 26.32 | 27.28 | -1.06 | -3.74% | 28,932,500 |
| Feb 21, 2025 | 29.33 | 30.88 | 27.82 | 28.34 | 0.34 | 1.21% | 39,844,500 |
| Feb 20, 2025 | 24.68 | 28.01 | 24.49 | 28.00 | 6.53 | 30.41% | 64,160,011 |
| Feb 19, 2025 | 21.63 | 22.19 | 21.00 | 21.47 | -0.35 | -1.60% | 14,323,123 |
| Feb 18, 2025 | 21.70 | 22.05 | 21.24 | 21.82 | 0.31 | 1.44% | 11,232,200 |
| Feb 14, 2025 | 21.15 | 21.58 | 20.96 | 21.51 | 0.77 | 3.71% | 9,454,000 |
| Feb 13, 2025 | 20.63 | 21.11 | 19.94 | 20.74 | 1.30 | 6.69% | 14,695,400 |
| Feb 12, 2025 | 19.22 | 19.53 | 19.06 | 19.44 | -0.06 | -0.31% | 7,401,300 |
| Feb 11, 2025 | 20.01 | 20.17 | 19.44 | 19.50 | -0.90 | -4.41% | 10,622,913 |
| Feb 10, 2025 | 21.34 | 21.75 | 20.26 | 20.40 | -0.64 | -3.04% | 9,635,300 |
| Feb 7, 2025 | 21.20 | 21.74 | 20.95 | 21.04 | -0.15 | -0.71% | 5,717,244 |
| Feb 6, 2025 | 20.98 | 21.80 | 20.91 | 21.19 | 0.08 | 0.38% | 7,979,100 |
| Feb 5, 2025 | 21.36 | 21.54 | 20.93 | 21.11 | -0.36 | -1.68% | 5,867,300 |
| Feb 4, 2025 | 21.78 | 22.07 | 21.37 | 21.47 | 0.08 | 0.37% | 4,197,300 |
| Feb 3, 2025 | 21.06 | 21.88 | 20.78 | 21.39 | -0.81 | -3.65% | 6,001,700 |
| Jan 31, 2025 | 23.47 | 23.78 | 21.96 | 22.20 | -0.81 | -3.52% | 7,883,726 |
| Jan 30, 2025 | 23.02 | 23.23 | 22.47 | 23.01 | 0.07 | 0.31% | 4,609,700 |
| Jan 29, 2025 | 23.12 | 23.23 | 22.50 | 22.94 | -0.31 | -1.33% | 4,578,300 |
| Jan 28, 2025 | 22.07 | 23.49 | 21.58 | 23.25 | 1.50 | 6.90% | 9,242,700 |
| Jan 27, 2025 | 21.65 | 22.30 | 21.26 | 21.75 | -0.57 | -2.55% | 5,505,925 |
| Jan 24, 2025 | 23.22 | 23.58 | 22.24 | 22.32 | -0.81 | -3.50% | 9,530,500 |
| Jan 23, 2025 | 23.10 | 23.80 | 22.80 | 23.13 | 0.07 | 0.30% | 7,628,435 |
| Jan 22, 2025 | 22.68 | 23.18 | 22.34 | 23.06 | 0.88 | 3.97% | 6,946,400 |
| Jan 21, 2025 | 21.87 | 22.70 | 21.34 | 22.18 | 0.41 | 1.88% | 7,046,446 |
| Jan 17, 2025 | 22.36 | 22.64 | 21.53 | 21.77 | 0.02 | 0.09% | 7,608,900 |