5 DAY PERFORMANCE
+7.05%
1 MONTH PERFORMANCE
+44.98%
3 MONTH PERFORMANCE
+68.73%
6 MONTH PERFORMANCE
+146.41%
YEAR-TO-DATE PERFORMANCE
+4.21%
1 YEAR PERFORMANCE
+19.81%
Unity Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $45.40 | $45.95 (1.21%) | $46.25 | $45.16 | 1.79 M | |
| 08/13/2026 | $44.62 | $45.79 (2.62%) | $45.84 | $44.10 | 12.56 M | $20.05 B |
| 08/12/2026 | $43.69 | $44.53 (1.92%) | $44.57 | $42.83 | 11.53 M | $19.50 B |
| 08/11/2026 | $42.76 | $43.87 (2.6%) | $43.89 | $42.10 | 11.39 M | $19.21 B |
| 08/10/2026 | $42.74 | $43.10 (0.84%) | $43.55 | $42.07 | 14.61 M | $18.87 B |
| 08/07/2026 | $42.54 | $43.00 (1.08%) | $44.38 | $41.77 | 18.56 M | $18.83 B |
| 08/06/2026 | $36.01 | $40.81 (13.33%) | $41.66 | $34.80 | 41.04 M | $17.87 B |
| 08/05/2026 | $36.15 | $35.47 (-1.88%) | $36.56 | $35.06 | 17.46 M | $15.53 B |
| 08/04/2026 | $33.89 | $35.22 (3.92%) | $35.69 | $33.49 | 15.36 M | $15.42 B |
| 08/03/2026 | $32.58 | $33.38 (2.46%) | $34.27 | $32.41 | 12.85 M | $14.62 B |
| 07/31/2026 | $32.68 | $31.71 (-2.97%) | $32.84 | $30.45 | 11.59 M | $13.77 B |
| 07/30/2026 | $32.28 | $33.34 (3.28%) | $33.48 | $31.71 | 8.14 M | $14.48 B |
| 07/29/2026 | $32.10 | $32.04 (-0.19%) | $32.85 | $31.13 | 8.15 M | $13.91 B |
| 07/28/2026 | $30.12 | $31.83 (5.68%) | $31.87 | $29.73 | 8.03 M | $13.82 B |
| 07/27/2026 | $29.52 | $30.44 (3.12%) | $30.94 | $29.24 | 6.93 M | $13.22 B |
| 07/24/2026 | $29.46 | $28.62 (-2.85%) | $29.53 | $28.14 | 4.68 M | $12.43 B |
| 07/23/2026 | $29.05 | $28.94 (-0.38%) | $29.19 | $27.83 | 7.86 M | $12.57 B |
| 07/22/2026 | $30.08 | $29.27 (-2.69%) | $30.08 | $28.87 | 6.87 M | $12.71 B |
| 07/21/2026 | $29.88 | $29.87 (-0.03%) | $30.68 | $29.69 | 9.57 M | $12.97 B |
| 07/20/2026 | $28.87 | $29.81 (3.26%) | $30.65 | $28.80 | 6.97 M | $12.95 B |
| 07/17/2026 | $29.02 | $28.99 (-0.1%) | $29.69 | $28.62 | 6.24 M | $12.59 B |
| 07/16/2026 | $31.26 | $30.19 (-3.42%) | $31.79 | $29.91 | 4.63 M | $13.11 B |
| 07/15/2026 | $32.17 | $31.27 (-2.8%) | $32.37 | $30.86 | 7.52 M | $13.58 B |
| 07/14/2026 | $29.93 | $31.75 (6.08%) | $31.85 | $29.78 | 5.60 M | $13.79 B |
| 07/13/2026 | $31.00 | $30.68 (-1.03%) | $31.10 | $29.65 | 6.70 M | $13.32 B |
| 07/10/2026 | $32.24 | $30.89 (-4.19%) | $33.05 | $30.77 | 13.03 M | $13.41 B |
| 07/09/2026 | $28.82 | $30.73 (6.63%) | $30.80 | $28.75 | 6.32 M | $13.34 B |
| 07/08/2026 | $28.89 | $29.46 (1.97%) | $29.49 | $28.30 | 4.29 M | $12.79 B |
| 07/07/2026 | $30.24 | $29.66 (-1.92%) | $30.70 | $29.33 | 6.34 M | $12.88 B |
| 07/06/2026 | $28.94 | $29.65 (2.45%) | $30.24 | $28.85 | 5.66 M | $12.88 B |
| 07/02/2026 | $29.90 | $29.32 (-1.94%) | $30.51 | $28.64 | 7.67 M | $12.73 B |
| 07/01/2026 | $29.18 | $30.19 (3.46%) | $31.21 | $28.94 | 9.32 M | $13.11 B |
| 06/30/2026 | $27.87 | $28.58 (2.55%) | $28.90 | $27.80 | 5.60 M | $12.41 B |
| 06/29/2026 | $28.74 | $28.31 (-1.5%) | $29.27 | $28.14 | 4.97 M | $12.29 B |
| 06/26/2026 | $26.31 | $28.23 (7.3%) | $28.49 | $26.31 | 8.12 M | $12.26 B |
| 06/25/2026 | $26.86 | $26.71 (-0.56%) | $27.06 | $25.91 | 4.57 M | $11.60 B |
| 06/24/2026 | $27.59 | $27.15 (-1.59%) | $28.18 | $27.02 | 5.36 M | $11.79 B |
| 06/23/2026 | $26.77 | $27.61 (3.14%) | $27.80 | $26.65 | 9.20 M | $11.99 B |
| 06/22/2026 | $27.00 | $27.14 (0.52%) | $27.63 | $26.38 | 4.70 M | $11.79 B |
| 06/18/2026 | $26.40 | $27.48 (4.09%) | $27.50 | $25.57 | 9.45 M | $11.93 B |
| 06/17/2026 | $27.92 | $26.47 (-5.19%) | $28.10 | $26.30 | 7.13 M | $11.49 B |
| 06/16/2026 | $28.23 | $28.06 (-0.6%) | $28.62 | $27.70 | 6.23 M | $12.19 B |
| 06/15/2026 | $28.00 | $28.49 (1.75%) | $28.54 | $27.77 | 6.37 M | $12.37 B |
| 06/12/2026 | $26.72 | $27.24 (1.95%) | $27.61 | $26.11 | 6.88 M | $11.83 B |
| 06/11/2026 | $26.20 | $26.71 (1.95%) | $26.90 | $25.77 | 7.44 M | $11.60 B |
| 06/10/2026 | $27.00 | $26.66 (-1.26%) | $28.11 | $26.37 | 11.44 M | $11.58 B |
| 06/09/2026 | $28.52 | $28.44 (-0.28%) | $29.65 | $26.86 | 16.21 M | $12.35 B |
| 06/08/2026 | $29.50 | $28.80 (-2.37%) | $29.89 | $28.74 | 6.33 M | $12.51 B |
| 06/05/2026 | $30.95 | $29.17 (-5.75%) | $31.40 | $28.70 | 10.82 M | $12.67 B |
| 06/04/2026 | $29.68 | $30.03 (1.18%) | $30.69 | $29.15 | 7.52 M | $13.04 B |
| 06/03/2026 | $30.25 | $29.22 (-3.4%) | $30.51 | $28.96 | 6.35 M | $12.69 B |
| 06/02/2026 | $31.92 | $30.77 (-3.6%) | $31.94 | $30.41 | 10.14 M | $13.36 B |
| 06/01/2026 | $31.54 | $32.17 (2%) | $32.58 | $30.61 | 14.79 M | $13.97 B |
| 05/29/2026 | $30.04 | $30.47 (1.43%) | $30.91 | $29.44 | 9.72 M | $13.23 B |
| 05/28/2026 | $27.45 | $29.94 (9.07%) | $30.10 | $27.31 | 14.18 M | $13.00 B |
| 05/27/2026 | $26.74 | $27.76 (3.81%) | $28.27 | $26.52 | 9.42 M | $12.05 B |
| 05/26/2026 | $26.72 | $26.77 (0.19%) | $27.68 | $26.65 | 17.11 M | $11.63 B |
| 05/22/2026 | $25.72 | $25.57 (-0.58%) | $26.58 | $25.00 | 7.80 M | $11.10 B |
| 05/21/2026 | $25.78 | $25.54 (-0.93%) | $26.13 | $25.29 | 6.67 M | $11.09 B |
| 05/20/2026 | $26.44 | $26.23 (-0.79%) | $26.65 | $25.45 | 6.77 M | $11.39 B |
| 05/19/2026 | $27.03 | $26.20 (-3.07%) | $27.29 | $25.21 | 9.35 M | $11.38 B |
| 05/18/2026 | $27.22 | $26.80 (-1.54%) | $28.10 | $26.50 | 9.06 M | $11.64 B |
| 05/15/2026 | $26.99 | $27.16 (0.63%) | $27.86 | $26.70 | 12.56 M | $11.79 B |
| 05/14/2026 | $26.97 | $27.28 (1.15%) | $27.72 | $26.52 | 7.99 M | $11.85 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.
