Unity Software Inc. Common Stock (NY:U)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	26.50	28.18	25.81	28.16	17,322,696	+1.43(+5.35%)
May 07, 2026	29.86	30.65	26.33	26.73	32,793,812	-0.55(-2.02%)
May 06, 2026	27.13	27.55	26.63	27.28	14,515,347	-0.06(-0.22%)
May 05, 2026	27.99	28.15	27.00	27.34	8,299,815	-0.38(-1.37%)
May 04, 2026	27.41	28.25	27.00	27.72	10,781,032	+0.59(+2.17%)
May 01, 2026	26.95	27.60	26.70	27.13	9,201,025	+0.71(+2.69%)
Apr 30, 2026	26.10	26.45	25.14	26.42	7,296,779	+0.31(+1.19%)
Apr 29, 2026	26.22	26.26	25.32	26.11	7,041,044	-0.43(-1.62%)
Apr 28, 2026	26.21	27.30	26.11	26.54	10,231,620	-0.10(-0.38%)
Apr 27, 2026	25.99	26.83	25.62	26.64	8,540,493	+0.63(+2.42%)
Apr 24, 2026	24.72	26.03	24.59	26.01	9,143,074	+1.70(+6.99%)
Apr 23, 2026	24.79	24.99	23.89	24.31	11,904,926	-1.51(-5.85%)
Apr 22, 2026	26.11	26.69	25.43	25.82	6,762,554	+0.41(+1.61%)
Apr 21, 2026	27.00	27.00	24.69	25.41	13,192,110	-1.12(-4.22%)
Apr 20, 2026	25.68	26.73	25.13	26.53	8,384,441	+0.61(+2.35%)
Apr 17, 2026	26.50	26.71	25.67	25.92	12,690,012	-0.01(-0.04%)
Apr 16, 2026	25.99	26.30	25.03	25.93	12,870,504	+0.67(+2.65%)
Apr 15, 2026	23.65	25.45	23.49	25.26	15,889,802	+1.91(+8.18%)
Apr 14, 2026	23.43	24.09	23.10	23.35	9,189,650	+0.55(+2.41%)
Apr 13, 2026	21.57	22.97	21.43	22.80	10,799,481	+1.18(+5.46%)
Apr 10, 2026	21.89	21.89	20.88	21.62	8,838,011	+0.05(+0.23%)
Apr 09, 2026	22.08	22.59	21.26	21.57	14,394,879	-0.67(-3.01%)
Apr 08, 2026	23.44	23.74	21.92	22.24	12,729,768	+0.23(+1.04%)
Apr 07, 2026	22.05	22.36	21.53	22.01	7,825,045	+0.02(+0.09%)
Apr 06, 2026	22.94	23.40	21.98	21.99	10,716,960	-0.76(-3.34%)
Apr 02, 2026	21.63	22.79	21.22	22.75	17,399,782	+0.79(+3.60%)
Apr 01, 2026	22.16	22.63	21.68	21.96	17,456,720	+0.02(+0.09%)
Mar 31, 2026	20.70	22.45	20.56	21.94	30,894,524	+1.40(+6.82%)
Mar 30, 2026	19.59	20.74	19.36	20.54	32,677,642	+1.09(+5.60%)
Mar 27, 2026	20.23	20.33	18.15	19.45	54,029,360	+2.32(+13.54%)
Mar 26, 2026	17.55	17.60	17.02	17.13	13,794,147	-0.67(-3.76%)
Mar 25, 2026	18.69	18.86	17.54	17.80	11,119,883	-0.34(-1.87%)
Mar 24, 2026	18.54	18.63	17.91	18.14	8,686,406	-0.51(-2.73%)
Mar 23, 2026	18.42	19.09	18.39	18.65	11,690,860	+0.26(+1.41%)
Mar 20, 2026	18.99	19.06	18.19	18.39	14,667,957	-0.76(-3.97%)
Mar 19, 2026	19.41	19.87	18.60	19.15	14,395,917	-0.56(-2.84%)
Mar 18, 2026	19.77	20.52	19.65	19.71	8,050,905	-0.38(-1.89%)
Mar 17, 2026	19.82	20.73	19.82	20.09	12,255,539	+0.33(+1.67%)
Mar 16, 2026	19.70	20.14	19.41	19.76	12,153,028	+0.33(+1.70%)
Mar 13, 2026	19.66	20.54	19.08	19.43	11,705,661	+0.00(+0.00%)
Mar 12, 2026	20.06	20.57	19.43	19.43	10,837,537	-0.61(-3.04%)
Mar 11, 2026	20.79	21.28	19.64	20.04	11,698,879	-0.63(-3.05%)
Mar 10, 2026	21.26	21.35	19.98	20.67	16,234,348	-0.58(-2.73%)
Mar 09, 2026	19.98	21.37	19.81	21.25	17,988,520	+1.40(+7.05%)
Mar 06, 2026	20.22	20.46	19.58	19.85	12,166,933	-0.88(-4.25%)
Mar 05, 2026	20.32	21.58	20.01	20.73	15,570,961	+0.35(+1.72%)
Mar 04, 2026	19.92	20.92	19.46	20.38	14,390,100	+0.36(+1.80%)
Mar 03, 2026	18.25	20.04	18.04	20.02	19,674,582	+1.15(+6.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.