Unity Software Inc. Common Stock (U)

Last Price44.66

Change-0.62 (-1.37%)

NYSE · Last Trade: Jan 11th, 9:45 PM EST

Historical Prices For Unity Software Inc. Common Stock (U)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	45.65	46.48	44.46	44.66	5,194,424	44.66
1/08/2026	45.69	46.79	43.95	45.28	6,740,966	45.28
1/07/2026	45.43	45.99	44.55	45.36	4,532,454	45.36
1/06/2026	46.51	46.80	43.75	45.55	6,920,703	45.55
1/05/2026	45.05	46.07	44.18	45.91	5,887,010	45.91
1/02/2026	45.20	45.74	43.78	44.25	5,135,397	44.25
12/31/2025	45.20	46.29	44.02	44.17	5,229,212	44.17
12/30/2025	45.06	45.27	44.50	45.13	4,326,020	45.13
12/29/2025	44.63	45.68	44.30	45.05	3,878,124	45.05
12/26/2025	45.44	45.76	45.05	45.15	3,155,818	45.15
12/24/2025	45.00	46.57	44.93	45.44	3,490,105	45.44
12/23/2025	45.53	45.75	44.22	45.20	5,452,660	45.20
12/22/2025	47.08	47.77	45.91	46.24	4,854,760	46.24
12/19/2025	45.02	46.82	45.02	46.42	8,416,605	46.42
12/18/2025	45.00	45.97	44.39	44.54	6,579,774	44.54
12/17/2025	45.06	45.30	43.63	43.78	6,352,638	43.78
12/16/2025	44.28	45.17	43.65	44.57	7,225,288	44.57
12/15/2025	46.50	47.86	45.10	45.22	8,083,807	45.22
12/12/2025	49.04	49.13	45.71	46.16	9,489,492	46.16
12/11/2025	51.10	52.15	48.91	49.23	10,946,648	49.23
12/10/2025	48.93	50.66	48.50	48.98	8,844,442	48.98
12/09/2025	48.46	49.93	48.21	49.47	7,660,735	49.47
12/08/2025	46.00	49.48	45.94	49.04	12,632,446	49.04
12/05/2025	46.00	46.89	45.10	45.78	7,431,963	45.78
12/04/2025	44.94	45.15	43.51	44.15	5,616,197	44.15
12/03/2025	45.37	45.50	44.00	44.62	4,517,921	44.62
12/02/2025	44.33	45.66	44.20	44.42	8,158,691	44.42
12/01/2025	42.77	44.56	41.23	43.14	9,613,410	43.14
11/28/2025	42.47	43.03	42.04	42.52	2,334,625	42.52
11/26/2025	42.70	43.60	42.44	42.47	5,592,197	42.47
11/25/2025	41.43	42.78	40.31	42.58	7,693,204	42.58
11/24/2025	39.32	41.89	39.30	41.59	8,562,155	41.59
11/21/2025	37.61	39.66	36.91	38.77	8,602,428	38.77
11/20/2025	40.20	41.32	37.66	37.71	9,698,633	37.71
11/19/2025	39.01	39.98	38.20	39.22	12,608,862	39.22
11/18/2025	36.12	37.43	35.50	37.00	6,351,578	37.00
11/17/2025	36.60	37.63	36.10	36.67	6,876,275	36.67
11/14/2025	35.96	37.28	34.79	36.72	9,009,702	36.72
11/13/2025	39.50	39.81	36.46	37.16	11,319,600	37.16
11/12/2025	42.00	42.12	39.82	40.05	6,047,015	40.05
11/11/2025	42.39	43.70	41.00	41.45	7,473,147	41.45
11/10/2025	41.48	43.91	40.70	43.13	13,206,536	43.13
11/07/2025	39.83	40.72	37.85	40.03	10,909,302	40.03
11/06/2025	41.39	42.05	39.22	39.93	14,392,657	39.93
11/05/2025	42.10	42.66	37.66	42.36	41,045,370	42.36
11/04/2025	36.13	36.99	35.03	35.87	13,151,382	35.87
11/03/2025	38.00	38.75	37.28	37.55	10,398,335	37.55
10/31/2025	37.40	37.94	36.63	37.90	8,602,315	37.90
10/30/2025	36.45	37.08	35.96	36.13	5,507,039	36.13
10/29/2025	36.78	37.79	36.30	37.14	5,877,204	37.14
10/28/2025	39.11	39.15	36.68	36.88	8,222,680	36.88
10/27/2025	38.20	39.48	37.88	39.17	7,537,592	39.17
10/24/2025	37.03	37.90	36.80	37.29	6,646,495	37.29
10/23/2025	35.30	36.57	34.80	36.29	8,608,155	36.29
10/22/2025	36.52	36.52	34.38	35.25	7,710,985	35.25
10/21/2025	35.35	38.43	35.19	36.29	11,965,469	36.29
10/20/2025	35.42	35.90	34.84	35.27	5,162,829	35.27
10/17/2025	34.04	35.38	34.04	35.24	7,964,637	35.24
10/16/2025	36.42	36.74	34.22	34.72	12,996,779	34.72
10/15/2025	37.85	38.59	36.94	37.41	6,837,783	37.41
10/14/2025	36.15	37.13	35.55	36.58	6,814,367	36.58
10/13/2025	37.01	37.33	35.40	37.14	8,196,782	37.14