Unity Software (U)
NYSE:U
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
23.44
23.74
21.92
22.24
22.24
+1.04%
12,719,790
0.69
Apr 07, 2026
22.05
22.36
21.53
22.01
22.01
+0.09%
7,863,952
0.43
Apr 06, 2026
22.94
23.40
21.98
21.99
21.99
-3.34%
10,719,350
0.59
Apr 03, 2026
21.63
22.79
21.22
22.75
22.75
0.00%
0
0.00
Apr 02, 2026
21.63
22.79
21.22
22.75
22.75
+3.60%
17,399,770
0.96
Apr 01, 2026
22.16
22.63
21.68
21.96
21.96
+0.09%
17,463,471
0.97
Mar 31, 2026
20.70
22.46
20.56
21.94
21.94
+6.82%
30,921,711
1.77
Mar 30, 2026
19.59
20.74
19.36
20.54
20.54
+5.60%
32,692,250
1.92
Mar 27, 2026
20.23
20.33
18.15
19.45
19.45
+13.54%
53,940,527
3.31
Mar 26, 2026
17.55
17.60
17.02
17.13
17.13
-3.76%
13,384,450
0.83
Mar 25, 2026
18.69
18.86
17.54
17.80
17.80
-1.87%
11,112,450
0.69
Mar 24, 2026
18.54
18.63
17.91
18.14
18.14
-2.73%
8,676,984
0.55
Mar 23, 2026
18.42
19.09
18.39
18.65
18.65
+1.41%
11,682,350
0.74
Mar 20, 2026
18.99
19.06
18.19
18.39
18.39
-3.97%
14,637,440
0.94
Mar 19, 2026
19.41
19.87
18.60
19.15
19.15
-2.84%
14,338,220
0.93
Mar 18, 2026
19.77
20.52
19.65
19.71
19.71
-1.89%
8,031,844
0.52
Mar 17, 2026
19.82
20.74
19.82
20.09
20.09
+1.67%
12,249,870
0.80
Mar 16, 2026
19.70
20.14
19.42
19.76
19.76
+1.70%
12,149,550
0.80
Mar 13, 2026
19.66
20.54
19.08
19.43
19.43
0.00%
11,691,640
0.77
Mar 12, 2026
20.06
20.57
19.43
19.43
19.43
-3.04%
10,827,940
0.72
Mar 11, 2026
20.79
21.28
19.64
20.04
20.04
-3.05%
11,686,700
0.77
Mar 10, 2026
21.26
21.35
19.98
20.67
20.67
-2.73%
16,224,170
1.08
Mar 09, 2026
19.98
21.37
19.81
21.25
21.25
+7.05%
17,959,020
1.21
Mar 06, 2026
20.22
20.47
19.58
19.85
19.85
-4.25%
12,166,890
0.82
Mar 05, 2026
20.32
21.58
20.01
20.73
20.73
+1.72%
15,590,980
1.06
Mar 04, 2026
19.92
20.92
19.46
20.38
20.38
+1.80%
14,403,160
0.98
Mar 03, 2026
18.25
20.04
18.04
20.02
20.02
+6.09%
19,704,730
1.37
Mar 02, 2026
17.65
18.91
17.58
18.87
18.87
+3.51%
22,025,051
1.56
Feb 27, 2026
18.65
18.95
18.04
18.23
18.23
-6.89%
15,295,190
1.09
Feb 26, 2026
18.81
19.63
18.44
19.58
19.58
+5.38%
16,345,500
1.17
Feb 25, 2026
18.06
18.65
17.62
18.58
18.58
+1.59%
16,396,221
1.20
Feb 24, 2026
17.01
18.31
16.82
18.29
18.29
+6.77%
19,353,500
1.44
Feb 23, 2026
18.08
18.08
16.78
17.13
17.13
-6.14%
19,151,131
1.45
Feb 20, 2026
18.20
18.68
17.78
18.25
18.25
-1.30%
16,473,381
1.26
Feb 19, 2026
18.45
19.02
18.19
18.49
18.49
-0.32%
12,978,770
1.00
Feb 18, 2026
18.40
19.25
18.21
18.55
18.55
+1.03%
16,485,619
1.28
Feb 17, 2026
18.68
19.35
18.15
18.36
18.36
-1.71%
22,081,869
1.75
Feb 16, 2026
19.69
20.28
18.54
18.68
18.68
0.00%
0
0.00
Feb 13, 2026
19.69
20.28
18.54
18.68
18.68
-4.94%
28,923,150
2.31
Feb 12, 2026
20.98
21.02
19.15
19.65
19.65
-8.22%
40,823,328
3.41
Feb 11, 2026
21.41
22.10
18.80
21.41
21.41
-22.23%
104,917,398
10.05
Feb 10, 2026
28.14
29.27
27.76
29.06
29.06
+5.56%
24,120,949
2.36
Feb 09, 2026
25.65
28.27
25.05
27.53
27.53
+9.64%
20,558,760
2.06
Feb 06, 2026
24.10
25.21
23.82
25.11
25.11
+8.19%
19,834,539
2.02
Feb 05, 2026
24.36
25.32
22.83
23.21
23.21
-6.94%
29,282,400
3.07
Feb 04, 2026
23.70
25.67
22.88
24.94
24.94
-3.59%
30,294,881
3.28
Feb 03, 2026
28.73
28.82
24.57
25.87
25.87
-10.20%
38,266,129
4.32
Feb 02, 2026
30.26
31.00
28.54
28.81
28.81
-1.00%
26,635,211
2.93
Jan 30, 2026
37.90
38.03
27.54
29.10
29.10
-24.22%
86,859,922
10.96
Jan 29, 2026
39.46
39.72
37.95
38.40
38.40
-4.38%
8,951,177
1.13
Rows: