Unity Software Inc. (U)
NYSE: U
· Real-Time Price · USD
38.34
0.34 (0.88%)
At close: Aug 18, 2025, 3:59 PM
38.04
-0.77%
Pre-market: Aug 19, 2025, 04:06 AM EDT
U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 37.89 | 39.72 | 37.48 | 38.34 | 38.34 | 0.87% | 13,310,229 |
| Aug 15, 2025 | 38.37 | 38.99 | 37.31 | 38.01 | 38.01 | -1.07% | 8,588,106 |
| Aug 14, 2025 | 37.41 | 38.66 | 36.64 | 38.42 | 38.42 | 1.27% | 13,307,400 |
| Aug 13, 2025 | 37.65 | 38.11 | 36.52 | 37.94 | 37.94 | 1.74% | 14,774,507 |
| Aug 12, 2025 | 33.50 | 37.43 | 33.45 | 37.29 | 37.29 | 12.35% | 20,045,996 |
| Aug 11, 2025 | 32.84 | 34.23 | 32.57 | 33.19 | 33.19 | -0.18% | 8,746,244 |
| Aug 8, 2025 | 33.82 | 35.05 | 33.20 | 33.25 | 33.25 | -0.95% | 12,041,932 |
| Aug 7, 2025 | 32.78 | 33.78 | 32.34 | 33.57 | 33.57 | 5.17% | 18,738,300 |
| Aug 6, 2025 | 37.95 | 38.90 | 29.75 | 31.92 | 31.92 | -5.95% | 46,063,600 |
| Aug 5, 2025 | 34.32 | 35.24 | 33.70 | 33.94 | 33.94 | -0.21% | 16,420,000 |
| Aug 4, 2025 | 32.22 | 34.60 | 32.13 | 34.01 | 34.01 | 6.85% | 16,341,600 |
| Aug 1, 2025 | 32.00 | 32.44 | 30.98 | 31.83 | 31.83 | -4.59% | 10,270,648 |
| Jul 31, 2025 | 33.50 | 34.87 | 33.06 | 33.36 | 33.36 | 1.18% | 14,814,736 |
| Jul 30, 2025 | 32.60 | 33.72 | 32.52 | 32.97 | 32.97 | 1.32% | 9,168,638 |
| Jul 29, 2025 | 33.50 | 33.70 | 31.92 | 32.54 | 32.54 | -2.84% | 7,342,504 |
| Jul 28, 2025 | 32.99 | 33.90 | 32.48 | 33.49 | 33.49 | 2.20% | 8,978,034 |
| Jul 25, 2025 | 33.65 | 33.65 | 32.42 | 32.77 | 32.77 | -1.71% | 7,937,700 |
| Jul 24, 2025 | 33.50 | 33.79 | 32.30 | 33.34 | 33.34 | -0.21% | 8,614,500 |
| Jul 23, 2025 | 33.55 | 33.70 | 32.67 | 33.41 | 33.41 | -2.40% | 14,145,541 |
| Jul 22, 2025 | 35.80 | 36.16 | 33.58 | 34.23 | 34.23 | -4.70% | 16,001,441 |