Education
About Us
Working with TipRanks
Follow Us
Unity Software (U)
NYSE:U
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
45.00
45.97
44.39
44.54
44.54
+1.74%
6,582,030
0.68
Dec 17, 2025
45.07
45.30
43.63
43.78
43.78
-1.77%
6,345,800
0.65
Dec 16, 2025
44.28
45.17
43.65
44.57
44.57
-1.44%
7,245,297
0.74
Dec 15, 2025
46.50
47.86
45.10
45.22
45.22
-2.04%
8,083,452
0.82
Dec 12, 2025
49.04
49.19
45.71
46.16
46.16
-6.24%
9,489,489
0.96
Dec 11, 2025
51.10
52.15
48.91
49.23
49.23
+0.51%
10,953,120
1.11
Dec 10, 2025
48.93
50.66
48.50
48.98
48.98
-0.99%
8,846,368
0.89
Dec 09, 2025
48.46
49.93
48.21
49.47
49.47
+0.88%
7,668,108
0.77
Dec 08, 2025
46.00
49.48
45.94
49.04
49.04
+7.12%
12,693,190
1.28
Dec 05, 2025
46.00
46.89
45.10
45.78
45.78
+3.69%
7,431,939
0.74
Dec 04, 2025
44.94
45.15
43.51
44.15
44.15
-1.05%
5,619,160
0.55
Dec 03, 2025
45.37
45.50
44.00
44.62
44.62
+0.45%
4,521,182
0.44
Dec 02, 2025
44.33
45.66
44.20
44.42
44.42
+2.97%
8,162,733
0.79
Dec 01, 2025
42.77
44.56
41.23
43.14
43.14
+1.46%
9,618,933
0.93
Nov 28, 2025
42.47
43.03
42.04
42.52
42.52
+0.12%
2,334,623
0.22
Nov 26, 2025
42.70
43.60
42.44
42.47
42.47
-0.26%
5,592,095
0.53
Nov 25, 2025
41.43
42.78
40.31
42.58
42.58
+2.38%
7,706,549
0.73
Nov 24, 2025
39.32
41.89
39.30
41.59
41.59
+7.27%
8,620,232
0.81
Nov 21, 2025
37.61
39.66
36.91
38.77
38.77
+2.81%
8,599,326
0.81
Nov 20, 2025
40.20
41.32
37.66
37.71
37.71
-3.85%
9,721,483
0.90
Nov 19, 2025
39.01
39.98
38.20
39.22
39.22
+6.00%
12,633,190
1.18
Nov 18, 2025
36.12
37.43
35.50
37.00
37.00
+0.90%
6,359,160
0.59
Nov 17, 2025
36.60
37.63
36.10
36.67
36.67
-0.14%
6,879,902
0.63
Nov 14, 2025
35.96
37.29
34.79
36.72
36.72
-1.18%
9,009,691
0.82
Nov 13, 2025
39.50
39.81
36.46
37.16
37.16
-7.22%
11,334,040
1.04
Nov 12, 2025
42.00
42.12
39.82
40.05
40.05
-3.38%
6,055,517
0.55
Nov 11, 2025
42.39
43.70
41.00
41.45
41.45
-3.90%
7,477,075
0.67
Nov 10, 2025
41.48
43.91
40.70
43.13
43.13
+7.74%
13,235,910
1.18
Nov 07, 2025
39.83
40.72
37.85
40.03
40.03
+0.25%
10,909,280
0.97
Nov 06, 2025
41.39
42.05
39.22
39.93
39.93
-5.74%
14,398,930
1.29
Nov 05, 2025
42.10
42.66
37.66
42.36
42.36
+18.09%
41,067,848
3.80
Nov 04, 2025
36.13
37.00
35.03
35.87
35.87
-4.47%
13,205,800
1.16
Nov 03, 2025
38.00
38.75
37.28
37.55
37.55
-0.92%
10,403,660
0.91
Oct 31, 2025
37.40
37.94
36.63
37.90
37.90
+4.90%
8,480,012
0.73
Oct 30, 2025
36.45
37.08
35.96
36.13
36.13
-2.72%
5,502,058
0.47
Oct 29, 2025
36.78
37.79
36.30
37.14
37.14
+0.70%
5,709,832
0.48
Oct 28, 2025
39.11
39.15
36.68
36.88
36.88
-5.85%
8,210,216
0.70
Oct 27, 2025
38.20
39.48
37.88
39.17
39.17
+5.04%
7,521,745
0.64
Oct 24, 2025
37.03
37.90
36.80
37.29
37.29
+2.76%
6,646,481
0.56
Oct 23, 2025
35.30
36.57
34.80
36.29
36.29
+2.95%
8,608,354
0.73
Oct 22, 2025
36.52
36.52
34.38
35.25
35.25
-2.87%
7,713,091
0.65
Oct 21, 2025
35.35
38.43
35.19
36.29
36.29
+2.89%
11,984,980
1.01
Oct 20, 2025
35.42
35.90
34.84
35.27
35.27
+0.09%
5,155,808
0.43
Oct 17, 2025
34.04
35.38
34.04
35.24
35.24
+1.50%
7,964,613
0.66
Oct 16, 2025
36.43
36.74
34.22
34.72
34.72
-7.19%
13,005,180
1.07
Oct 15, 2025
37.85
38.59
36.94
37.41
37.41
+2.27%
6,838,985
0.54
Oct 14, 2025
36.15
37.13
35.55
36.58
36.58
-1.51%
6,814,957
0.52
Oct 13, 2025
37.01
37.33
35.40
37.14
37.14
+2.94%
8,201,743
0.62
Oct 10, 2025
39.16
39.99
35.95
36.08
36.08
-7.39%
12,094,420
0.92
Oct 09, 2025
36.75
39.04
36.37
38.96
38.96
+6.51%
12,977,980
0.99
Rows: