Unity Software Inc.UNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $24.36 | $25.32 | $22.83 | $23.21 | 22.60M |
| 2/4/2026 | $23.70 | $25.67 | $22.88 | $24.94 | 30.36M |
| 2/3/2026 | $28.73 | $28.82 | $24.57 | $25.87 | 38.27M |
| 2/2/2026 | $30.26 | $31.00 | $28.54 | $28.81 | 26.64M |
| 1/30/2026 | $37.90 | $38.03 | $27.54 | $29.10 | 86.86M |
| 1/29/2026 | $39.46 | $39.72 | $37.95 | $38.40 | 8.95M |
| 1/28/2026 | $41.71 | $42.20 | $39.98 | $40.16 | 7.13M |
| 1/27/2026 | $43.20 | $43.25 | $40.89 | $41.25 | 7.65M |
| 1/26/2026 | $42.56 | $44.33 | $42.41 | $43.00 | 6.07M |
| 1/23/2026 | $42.10 | $43.48 | $42.10 | $42.34 | 7.13M |
| 1/22/2026 | $42.65 | $43.25 | $41.95 | $42.13 | 4.56M |
| 1/21/2026 | $41.54 | $42.68 | $40.86 | $41.99 | 6.32M |
| 1/20/2026 | $39.88 | $42.20 | $39.71 | $41.54 | 8.77M |
| 1/16/2026 | $44.60 | $46.09 | $40.55 | $40.95 | 14.86M |
| 1/15/2026 | $43.01 | $44.45 | $42.18 | $43.98 | 11.18M |
| 1/14/2026 | $45.29 | $45.35 | $40.76 | $42.04 | 14.90M |
| 1/13/2026 | $48.01 | $48.81 | $45.12 | $45.67 | 9.53M |
| 1/12/2026 | $44.30 | $47.66 | $44.10 | $47.29 | 10.59M |
| 1/9/2026 | $45.65 | $46.48 | $44.46 | $44.66 | 5.19M |
| 1/8/2026 | $45.69 | $46.79 | $43.95 | $45.28 | 6.75M |
| 1/7/2026 | $45.43 | $45.99 | $44.55 | $45.36 | 4.53M |
| 1/6/2026 | $46.51 | $46.80 | $43.75 | $45.55 | 6.92M |
| 1/5/2026 | $45.05 | $46.07 | $44.18 | $45.91 | 5.89M |
| 1/2/2026 | $45.20 | $45.74 | $43.78 | $44.25 | 5.14M |
| 12/31/2025 | $45.20 | $46.29 | $44.03 | $44.17 | 5.23M |
| 12/30/2025 | $45.06 | $45.27 | $44.50 | $45.13 | 4.33M |
| 12/29/2025 | $44.63 | $45.68 | $44.30 | $45.05 | 3.88M |
| 12/26/2025 | $45.44 | $45.76 | $45.05 | $45.15 | 3.16M |
| 12/24/2025 | $45.00 | $46.57 | $44.93 | $45.44 | 3.49M |
| 12/23/2025 | $45.53 | $45.75 | $44.06 | $45.20 | 5.45M |
| 12/22/2025 | $47.08 | $47.77 | $45.91 | $46.24 | 4.87M |
| 12/19/2025 | $45.02 | $46.82 | $45.02 | $46.42 | 8.42M |
| 12/18/2025 | $45.00 | $45.97 | $44.39 | $44.54 | 6.58M |
| 12/17/2025 | $45.07 | $45.30 | $43.63 | $43.78 | 6.35M |
| 12/16/2025 | $44.28 | $45.17 | $43.65 | $44.57 | 7.25M |
| 12/15/2025 | $46.50 | $47.86 | $45.10 | $45.22 | 8.08M |
| 12/12/2025 | $49.04 | $49.19 | $45.71 | $46.16 | 9.49M |
| 12/11/2025 | $51.10 | $52.15 | $48.91 | $49.23 | 10.95M |
| 12/10/2025 | $48.93 | $50.66 | $48.50 | $48.98 | 8.85M |
| 12/9/2025 | $48.46 | $49.93 | $48.21 | $49.47 | 7.67M |
| 12/8/2025 | $46.00 | $49.48 | $45.94 | $49.04 | 12.69M |
| 12/5/2025 | $46.00 | $46.89 | $45.10 | $45.78 | 7.43M |
| 12/4/2025 | $44.94 | $45.15 | $43.51 | $44.15 | 5.62M |
| 12/3/2025 | $45.37 | $45.50 | $44.00 | $44.62 | 4.52M |
| 12/2/2025 | $44.33 | $45.66 | $44.20 | $44.42 | 8.16M |
| 12/1/2025 | $42.77 | $44.56 | $41.23 | $43.14 | 9.62M |
| 11/28/2025 | $42.47 | $43.03 | $42.04 | $42.52 | 2.33M |
| 11/26/2025 | $42.70 | $43.60 | $42.44 | $42.47 | 5.59M |
| 11/25/2025 | $41.43 | $42.78 | $40.31 | $42.58 | 7.71M |
| 11/24/2025 | $39.32 | $41.89 | $39.30 | $41.59 | 8.62M |
| 11/21/2025 | $37.61 | $39.66 | $36.91 | $38.77 | 8.60M |
| 11/20/2025 | $40.20 | $41.32 | $37.66 | $37.71 | 9.72M |
| 11/19/2025 | $39.01 | $39.98 | $38.20 | $39.22 | 12.63M |
| 11/18/2025 | $36.12 | $37.43 | $35.50 | $37.00 | 6.36M |
| 11/17/2025 | $36.60 | $37.63 | $36.10 | $36.67 | 6.88M |
| 11/14/2025 | $35.96 | $37.28 | $34.79 | $36.72 | 9.01M |
| 11/13/2025 | $39.50 | $39.81 | $36.46 | $37.16 | 11.33M |
| 11/12/2025 | $42.00 | $42.12 | $39.82 | $40.05 | 6.06M |
| 11/11/2025 | $42.39 | $43.70 | $41.00 | $41.45 | 7.48M |
| 11/10/2025 | $41.48 | $43.91 | $40.70 | $43.13 | 13.24M |