Unity Software Inc. (U)
NYSE: U
· Real-Time Price · USD
37.88
-1.22 (-3.12%)
At close: Oct 03, 2025, 3:59 PM
37.75
-0.34%
After-hours: Oct 03, 2025, 07:56 PM EDT
U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.47 | 39.72 | 37.15 | 37.89 | 37.89 | -3.09% | 11,130,055 |
| Oct 2, 2025 | 38.83 | 39.20 | 37.92 | 39.10 | 39.10 | 2.09% | 10,324,800 |
| Oct 1, 2025 | 40.09 | 40.72 | 37.75 | 38.30 | 38.30 | -4.35% | 21,872,512 |
| Sep 30, 2025 | 42.56 | 42.94 | 39.27 | 40.04 | 40.04 | -6.75% | 15,046,607 |
| Sep 29, 2025 | 43.39 | 43.52 | 42.62 | 42.94 | 42.94 | 0.42% | 8,019,909 |
| Sep 26, 2025 | 41.80 | 42.88 | 41.22 | 42.76 | 42.76 | 1.54% | 8,977,800 |
| Sep 25, 2025 | 43.41 | 43.63 | 42.03 | 42.11 | 42.11 | -5.26% | 9,230,811 |
| Sep 24, 2025 | 44.69 | 45.39 | 43.69 | 44.45 | 44.45 | -0.16% | 6,135,645 |
| Sep 23, 2025 | 46.10 | 46.16 | 44.37 | 44.52 | 44.52 | -3.03% | 12,632,902 |
| Sep 22, 2025 | 45.94 | 46.81 | 45.75 | 45.91 | 45.91 | -0.30% | 6,626,200 |
| Sep 19, 2025 | 45.72 | 46.41 | 45.31 | 46.05 | 46.05 | 1.32% | 11,986,100 |
| Sep 18, 2025 | 43.20 | 45.84 | 43.06 | 45.45 | 45.45 | -0.26% | 12,922,300 |
| Sep 17, 2025 | 45.92 | 46.10 | 44.62 | 45.57 | 45.57 | -0.76% | 7,253,313 |
| Sep 16, 2025 | 46.25 | 46.94 | 44.86 | 45.92 | 45.92 | -1.31% | 10,403,400 |
| Sep 15, 2025 | 43.94 | 46.77 | 43.93 | 46.53 | 46.53 | 6.84% | 11,510,547 |
| Sep 12, 2025 | 43.03 | 43.99 | 42.62 | 43.55 | 43.55 | 0.35% | 9,122,800 |
| Sep 11, 2025 | 43.48 | 44.99 | 43.18 | 43.40 | 43.40 | 0.70% | 10,554,604 |
| Sep 10, 2025 | 45.87 | 46.00 | 42.74 | 43.10 | 43.10 | -5.27% | 10,609,500 |
| Sep 9, 2025 | 45.40 | 45.83 | 44.52 | 45.50 | 45.50 | 0.00% | 9,808,800 |
| Sep 8, 2025 | 44.16 | 45.74 | 43.21 | 45.50 | 45.50 | 3.83% | 17,827,212 |
Page 1 of 64