NYSE - Delayed Quote USD

Unity Software Inc. (U)

41.66 -0.42 (-1.00%)

At close: September 4 at 4:00:02 PM EDT

41.59 -0.07 (-0.17%)

After hours: September 4 at 7:59:26 PM EDT

Trade U on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	41.46	41.84	40.88	41.66	41.66	5,199,700
Sep 3, 2026	41.30	43.54	40.99	42.08	42.08	10,620,900
Sep 2, 2026	40.42	41.57	40.22	40.76	40.76	7,427,400
Sep 1, 2026	41.22	41.99	40.80	40.92	40.92	9,019,800
Aug 31, 2026	43.46	43.80	41.60	42.10	42.10	12,886,400
Aug 28, 2026	43.02	44.00	42.75	43.31	43.31	7,636,400
Aug 27, 2026	44.81	45.00	43.24	43.49	43.49	11,270,900
Aug 26, 2026	44.28	45.57	44.05	44.38	44.38	8,948,100
Aug 25, 2026	46.04	46.20	44.79	44.99	44.99	9,091,800
Aug 24, 2026	46.76	46.90	45.96	46.16	46.16	9,374,600
Aug 21, 2026	46.77	46.97	46.00	46.93	46.93	7,495,400
Aug 20, 2026	47.25	48.46	45.76	46.54	46.54	12,191,500
Aug 19, 2026	46.58	47.70	46.31	47.11	47.11	10,214,800
Aug 18, 2026	45.50	47.25	45.21	46.74	46.74	11,831,500
Aug 17, 2026	46.21	46.68	45.02	45.45	45.45	9,970,800
Aug 14, 2026	45.55	46.39	45.15	46.25	46.25	9,591,100
Aug 13, 2026	44.62	45.84	44.10	45.79	45.79	12,557,300
Aug 12, 2026	43.69	44.57	42.83	44.53	44.53	11,530,800
Aug 11, 2026	42.76	43.89	42.10	43.87	43.87	11,393,400
Aug 10, 2026	42.74	43.55	42.07	43.10	43.10	14,606,400
Aug 7, 2026	42.54	44.38	41.77	43.00	43.00	18,559,600
Aug 6, 2026	36.01	41.66	34.80	40.81	40.81	41,035,800
Aug 5, 2026	36.15	36.56	35.06	35.47	35.47	17,457,500
Aug 4, 2026	33.89	35.69	33.49	35.22	35.22	15,355,300
Aug 3, 2026	32.58	34.27	32.41	33.38	33.38	12,846,700
Jul 31, 2026	32.68	32.84	30.45	31.71	31.71	11,587,800
Jul 30, 2026	32.28	33.48	31.70	33.34	33.34	8,136,300
Jul 29, 2026	32.10	32.85	31.13	32.04	32.04	8,137,200
Jul 28, 2026	30.12	31.87	29.73	31.83	31.83	8,026,600
Jul 27, 2026	29.52	30.94	29.24	30.44	30.44	6,925,100
Jul 24, 2026	29.46	29.53	28.14	28.62	28.62	4,676,400
Jul 23, 2026	29.05	29.19	27.83	28.94	28.94	7,855,800
Jul 22, 2026	30.08	30.08	28.87	29.27	29.27	6,870,500
Jul 21, 2026	29.88	30.67	29.69	29.87	29.87	9,567,600
Jul 20, 2026	28.87	30.65	28.80	29.81	29.81	6,971,800
Jul 17, 2026	29.02	29.69	28.62	28.99	28.99	6,244,800
Jul 16, 2026	31.26	31.78	29.91	30.19	30.19	4,633,100
Jul 15, 2026	32.17	32.37	30.86	31.27	31.27	7,515,000
Jul 14, 2026	29.93	31.85	29.78	31.75	31.75	5,596,200
Jul 13, 2026	31.00	31.10	29.65	30.68	30.68	6,698,400
Jul 10, 2026	32.24	33.05	30.77	30.89	30.89	13,026,700
Jul 9, 2026	28.82	30.80	28.75	30.73	30.73	6,324,800
Jul 8, 2026	28.89	29.49	28.30	29.46	29.46	4,290,400
Jul 7, 2026	30.24	30.70	29.33	29.66	29.66	6,341,900
Jul 6, 2026	28.94	30.24	28.85	29.65	29.65	5,658,700
Jul 2, 2026	29.90	30.51	28.64	29.32	29.32	7,665,500
Jul 1, 2026	29.18	31.21	28.94	30.19	30.19	9,321,300
Jun 30, 2026	27.87	28.90	27.80	28.58	28.58	5,598,200
Jun 29, 2026	28.74	29.27	28.14	28.31	28.31	4,972,300
Jun 26, 2026	26.31	28.49	26.31	28.23	28.23	8,118,000
Jun 25, 2026	26.86	27.06	25.91	26.71	26.71	4,574,700
Jun 24, 2026	27.59	28.18	27.02	27.15	27.15	5,364,700
Jun 23, 2026	26.77	27.80	26.65	27.61	27.61	9,196,300
Jun 22, 2026	27.00	27.63	26.38	27.14	27.14	4,702,400
Jun 18, 2026	26.40	27.50	25.57	27.48	27.48	9,451,700
Jun 17, 2026	27.92	28.10	26.30	26.47	26.47	7,125,400
Jun 16, 2026	28.23	28.62	27.70	28.06	28.06	6,234,900
Jun 15, 2026	28.00	28.53	27.76	28.49	28.49	6,370,000
Jun 12, 2026	26.72	27.60	26.11	27.24	27.24	6,881,200
Jun 11, 2026	26.20	26.90	25.77	26.71	26.71	7,441,600
Jun 10, 2026	27.00	28.11	26.37	26.66	26.66	11,440,600
Jun 9, 2026	28.52	29.65	26.86	28.44	28.44	16,206,400
Jun 8, 2026	29.50	29.89	28.74	28.80	28.80	6,333,700
Jun 5, 2026	30.95	31.40	28.70	29.17	29.17	10,816,000
Jun 4, 2026	29.68	30.68	29.15	30.03	30.03	7,520,500
Jun 3, 2026	30.25	30.51	28.96	29.22	29.22	6,350,800
Jun 2, 2026	31.92	31.94	30.41	30.77	30.77	10,143,900
Jun 1, 2026	31.54	32.58	30.61	32.17	32.17	14,790,900
May 29, 2026	30.04	30.91	29.44	30.47	30.47	9,717,000
May 28, 2026	27.45	30.09	27.31	29.94	29.94	14,184,200
May 27, 2026	26.74	28.27	26.52	27.76	27.76	9,423,200
May 26, 2026	26.72	27.68	26.65	26.77	26.77	17,103,200
May 22, 2026	25.72	26.58	25.00	25.57	25.57	7,794,200
May 21, 2026	25.77	26.13	25.29	25.54	25.54	6,670,800
May 20, 2026	26.44	26.65	25.45	26.23	26.23	6,767,300
May 19, 2026	27.02	27.29	25.21	26.20	26.20	9,352,300
May 18, 2026	27.22	28.10	26.50	26.80	26.80	9,058,400
May 15, 2026	26.99	27.85	26.70	27.16	27.16	12,560,500
May 14, 2026	26.97	27.72	26.52	27.28	27.28	7,991,000
May 13, 2026	26.82	27.06	25.76	26.89	26.89	6,589,200
May 12, 2026	26.75	27.41	26.34	26.84	26.84	8,529,200
May 11, 2026	27.93	28.34	26.05	26.87	26.87	14,314,400
May 8, 2026	26.50	28.18	25.81	28.16	28.16	17,315,100
May 7, 2026	29.86	30.65	26.33	26.73	26.73	32,802,200
May 6, 2026	27.13	27.55	26.63	27.28	27.28	14,524,800
May 5, 2026	27.99	28.15	27.00	27.34	27.34	8,313,800
May 4, 2026	27.41	28.25	27.00	27.72	27.72	10,808,100
May 1, 2026	26.95	27.60	26.70	27.13	27.13	9,201,000
Apr 30, 2026	26.10	26.45	25.14	26.42	26.42	7,298,100
Apr 29, 2026	26.22	26.26	25.32	26.11	26.11	7,043,100
Apr 28, 2026	26.21	27.30	26.11	26.54	26.54	10,238,200
Apr 27, 2026	25.99	26.83	25.62	26.64	26.64	8,544,500
Apr 24, 2026	24.72	26.03	24.59	26.01	26.01	9,143,100
Apr 23, 2026	24.79	24.99	23.89	24.31	24.31	11,907,900
Apr 22, 2026	26.11	26.69	25.43	25.82	25.82	6,765,700
Apr 21, 2026	27.00	27.00	24.69	25.41	25.41	13,198,800
Apr 20, 2026	25.68	26.73	25.13	26.53	26.53	8,388,000
Apr 17, 2026	26.50	26.71	25.67	25.92	25.92	12,690,000
Apr 16, 2026	25.99	26.30	25.03	25.93	25.93	12,875,100
Apr 15, 2026	23.65	25.44	23.49	25.26	25.26	15,911,100
Apr 14, 2026	23.43	24.09	23.10	23.35	23.35	9,196,300
Apr 13, 2026	21.57	22.97	21.43	22.80	22.80	10,813,700
Apr 10, 2026	21.89	21.89	20.88	21.62	21.62	8,838,000
Apr 9, 2026	22.08	22.59	21.26	21.57	21.57	14,405,600
Apr 8, 2026	23.44	23.74	21.92	22.24	22.24	12,735,900
Apr 7, 2026	22.05	22.36	21.53	22.01	22.01	7,864,000
Apr 6, 2026	22.94	23.40	21.98	21.99	21.99	10,719,300
Apr 2, 2026	21.63	22.79	21.22	22.75	22.75	17,399,800
Apr 1, 2026	22.16	22.63	21.67	21.96	21.96	17,463,500
Mar 31, 2026	20.70	22.45	20.56	21.94	21.94	30,921,700
Mar 30, 2026	19.58	20.74	19.36	20.54	20.54	32,692,300
Mar 27, 2026	20.23	20.33	18.15	19.45	19.45	54,029,300
Mar 26, 2026	17.55	17.60	17.02	17.13	17.13	13,714,900
Mar 25, 2026	18.69	18.86	17.54	17.80	17.80	11,127,800
Mar 24, 2026	18.54	18.63	17.91	18.14	18.14	8,689,300
Mar 23, 2026	18.42	19.09	18.39	18.65	18.65	11,691,600
Mar 20, 2026	18.99	19.06	18.19	18.39	18.39	14,668,000
Mar 19, 2026	19.41	19.87	18.60	19.15	19.15	14,409,000
Mar 18, 2026	19.77	20.52	19.65	19.71	19.71	8,057,100
Mar 17, 2026	19.82	20.74	19.82	20.09	20.09	12,261,000
Mar 16, 2026	19.70	20.14	19.42	19.76	19.76	12,156,300
Mar 13, 2026	19.66	20.54	19.08	19.43	19.43	11,705,700
Mar 12, 2026	20.06	20.57	19.42	19.43	19.43	10,844,700
Mar 11, 2026	20.79	21.28	19.64	20.04	20.04	11,725,000
Mar 10, 2026	21.26	21.35	19.98	20.67	20.67	16,240,200
Mar 9, 2026	19.98	21.37	19.81	21.25	21.25	18,012,600
Mar 6, 2026	20.22	20.47	19.58	19.85	19.85	12,166,900
Mar 5, 2026	20.32	21.58	20.01	20.73	20.73	15,591,000
Mar 4, 2026	19.92	20.92	19.46	20.38	20.38	14,403,200
Mar 3, 2026	18.25	20.04	18.04	20.02	20.02	19,704,700
Mar 2, 2026	17.65	18.91	17.58	18.87	18.87	22,025,100
Feb 27, 2026	18.65	18.95	18.04	18.23	18.23	15,295,200
Feb 26, 2026	18.81	19.63	18.44	19.58	19.58	16,345,500
Feb 25, 2026	18.06	18.65	17.62	18.58	18.58	16,396,200
Feb 24, 2026	17.01	18.31	16.82	18.29	18.29	19,353,500
Feb 23, 2026	18.08	18.08	16.78	17.13	17.13	19,151,100
Feb 20, 2026	18.20	18.68	17.78	18.25	18.25	16,473,400
Feb 19, 2026	18.45	19.02	18.19	18.49	18.49	12,978,800
Feb 18, 2026	18.40	19.25	18.21	18.55	18.55	16,485,600
Feb 17, 2026	18.68	19.35	18.15	18.36	18.36	22,081,900
Feb 13, 2026	19.69	20.28	18.54	18.68	18.68	28,923,100
Feb 12, 2026	20.98	21.01	19.15	19.65	19.65	40,823,300
Feb 11, 2026	21.41	22.10	18.80	21.41	21.41	104,917,400
Feb 10, 2026	28.14	29.27	27.76	29.06	29.06	24,121,000
Feb 9, 2026	25.65	28.27	25.05	27.53	27.53	20,558,800
Feb 6, 2026	24.10	25.21	23.82	25.11	25.11	19,834,500
Feb 5, 2026	24.35	25.32	22.83	23.21	23.21	29,282,400
Feb 4, 2026	23.70	25.67	22.88	24.94	24.94	30,359,400
Feb 3, 2026	28.73	28.82	24.57	25.87	25.87	38,266,100
Feb 2, 2026	30.26	31.00	28.54	28.81	28.81	26,635,200
Jan 30, 2026	37.90	38.03	27.54	29.10	29.10	86,859,900
Jan 29, 2026	39.46	39.72	37.95	38.40	38.40	8,951,200
Jan 28, 2026	41.71	42.20	39.98	40.16	40.16	7,131,300
Jan 27, 2026	43.20	43.24	40.89	41.25	41.25	7,649,400
Jan 26, 2026	42.56	44.33	42.41	43.00	43.00	6,065,300
Jan 23, 2026	42.10	43.48	42.10	42.34	42.34	7,132,000
Jan 22, 2026	42.65	43.25	41.95	42.13	42.13	4,557,000
Jan 21, 2026	41.54	42.68	40.86	41.99	41.99	6,320,500
Jan 20, 2026	39.88	42.20	39.71	41.54	41.54	8,773,500
Jan 16, 2026	44.60	46.09	40.55	40.95	40.95	14,855,000
Jan 15, 2026	43.01	44.45	42.18	43.98	43.98	11,184,000
Jan 14, 2026	45.29	45.35	40.76	42.04	42.04	14,902,800
Jan 13, 2026	48.01	48.81	45.12	45.67	45.67	9,532,500
Jan 12, 2026	44.30	47.66	44.10	47.29	47.29	10,593,000
Jan 9, 2026	45.65	46.48	44.46	44.66	44.66	5,194,400
Jan 8, 2026	45.69	46.79	43.95	45.28	45.28	6,745,900
Jan 7, 2026	45.43	45.99	44.55	45.36	45.36	4,533,500
Jan 6, 2026	46.51	46.80	43.75	45.55	45.55	6,924,300
Jan 5, 2026	45.05	46.07	44.18	45.91	45.91	5,892,700
Jan 2, 2026	45.20	45.74	43.78	44.25	44.25	5,135,400
Dec 31, 2025	45.20	46.29	44.03	44.17	44.17	5,229,200
Dec 30, 2025	45.06	45.27	44.50	45.13	45.13	4,331,500
Dec 29, 2025	44.63	45.68	44.30	45.05	45.05	3,879,500
Dec 26, 2025	45.44	45.76	45.05	45.15	45.15	3,155,800
Dec 24, 2025	45.00	46.57	44.93	45.44	45.44	3,490,100
Dec 23, 2025	45.53	45.75	44.06	45.20	45.20	5,454,500
Dec 22, 2025	47.08	47.77	45.91	46.24	46.24	4,866,100
Dec 19, 2025	45.02	46.82	45.02	46.42	46.42	8,416,600
Dec 18, 2025	45.00	45.97	44.39	44.54	44.54	6,582,000
Dec 17, 2025	45.06	45.30	43.63	43.78	43.78	6,345,800
Dec 16, 2025	44.28	45.17	43.65	44.57	44.57	7,245,300
Dec 15, 2025	46.50	47.86	45.10	45.22	45.22	8,083,500
Dec 12, 2025	49.04	49.19	45.71	46.16	46.16	9,489,500
Dec 11, 2025	51.10	52.15	48.91	49.23	49.23	10,953,100
Dec 10, 2025	48.93	50.66	48.50	48.98	48.98	8,846,400
Dec 9, 2025	48.46	49.93	48.21	49.47	49.47	7,668,100
Dec 8, 2025	46.00	49.48	45.94	49.04	49.04	12,693,200
Dec 5, 2025	46.00	46.89	45.10	45.78	45.78	7,431,900
Dec 4, 2025	44.94	45.15	43.51	44.15	44.15	5,619,200
Dec 3, 2025	45.37	45.50	44.00	44.62	44.62	4,521,200
Dec 2, 2025	44.33	45.66	44.20	44.42	44.42	8,162,700
Dec 1, 2025	42.77	44.56	41.23	43.14	43.14	9,618,900
Nov 28, 2025	42.47	43.03	42.04	42.52	42.52	2,334,600
Nov 26, 2025	42.70	43.60	42.44	42.47	42.47	5,592,100
Nov 25, 2025	41.43	42.78	40.31	42.58	42.58	7,706,500
Nov 24, 2025	39.32	41.89	39.30	41.59	41.59	8,620,200
Nov 21, 2025	37.61	39.66	36.91	38.77	38.77	8,599,300
Nov 20, 2025	40.20	41.32	37.65	37.71	37.71	9,721,500
Nov 19, 2025	39.01	39.98	38.19	39.22	39.22	12,633,200
Nov 18, 2025	36.12	37.43	35.50	37.00	37.00	6,359,200
Nov 17, 2025	36.60	37.63	36.10	36.67	36.67	6,879,900
Nov 14, 2025	35.96	37.28	34.79	36.72	36.72	9,009,700
Nov 13, 2025	39.50	39.81	36.46	37.16	37.16	11,334,000
Nov 12, 2025	42.00	42.12	39.82	40.05	40.05	6,055,500
Nov 11, 2025	42.39	43.70	41.00	41.45	41.45	7,477,100
Nov 10, 2025	41.48	43.91	40.70	43.13	43.13	13,235,900
Nov 7, 2025	39.83	40.72	37.85	40.03	40.03	10,909,300
Nov 6, 2025	41.39	42.05	39.22	39.93	39.93	14,398,900
Nov 5, 2025	42.10	42.66	37.66	42.36	42.36	41,067,800
Nov 4, 2025	36.13	36.99	35.03	35.87	35.87	13,205,800
Nov 3, 2025	38.00	38.75	37.28	37.55	37.55	10,403,700
Oct 31, 2025	37.40	37.94	36.63	37.90	37.90	8,493,000
Oct 30, 2025	36.45	37.08	35.96	36.13	36.13	5,508,100
Oct 29, 2025	36.78	37.79	36.30	37.14	37.14	5,882,200
Oct 28, 2025	39.11	39.15	36.68	36.88	36.88	8,231,300
Oct 27, 2025	38.20	39.48	37.88	39.17	39.17	7,548,500
Oct 24, 2025	37.03	37.90	36.80	37.29	37.29	6,646,500
Oct 23, 2025	35.30	36.57	34.80	36.29	36.29	8,608,400
Oct 22, 2025	36.52	36.52	34.38	35.25	35.25	7,713,100
Oct 21, 2025	35.35	38.43	35.19	36.29	36.29	11,985,000
Oct 20, 2025	35.42	35.90	34.84	35.27	35.27	5,163,700
Oct 17, 2025	34.04	35.38	34.04	35.24	35.24	7,964,600
Oct 16, 2025	36.42	36.74	34.22	34.72	34.72	13,005,200
Oct 15, 2025	37.85	38.59	36.94	37.41	37.41	6,839,000
Oct 14, 2025	36.15	37.13	35.55	36.58	36.58	6,815,000
Oct 13, 2025	37.01	37.33	35.40	37.14	37.14	8,201,700
Oct 10, 2025	39.16	39.99	35.95	36.08	36.08	12,094,400
Oct 9, 2025	36.75	39.04	36.37	38.96	38.96	12,978,000
Oct 8, 2025	36.66	37.08	36.22	36.58	36.58	8,592,600
Oct 7, 2025	36.87	37.18	35.72	36.40	36.40	12,429,300
Oct 6, 2025	38.50	38.75	36.81	37.53	37.53	13,570,400
Oct 3, 2025	39.47	39.72	37.15	37.89	37.89	11,158,900
Oct 2, 2025	38.83	39.20	37.92	39.10	39.10	10,324,800
Oct 1, 2025	40.09	40.72	37.75	38.30	38.30	21,872,500
Sep 30, 2025	42.56	42.94	39.27	40.04	40.04	15,046,600
Sep 29, 2025	43.39	43.52	42.62	42.94	42.94	8,019,900
Sep 26, 2025	41.80	42.88	41.22	42.76	42.76	8,977,800
Sep 25, 2025	43.40	43.63	42.03	42.11	42.11	9,230,800
Sep 24, 2025	44.69	45.39	43.69	44.45	44.45	6,135,600
Sep 23, 2025	46.10	46.15	44.37	44.52	44.52	12,632,900
Sep 22, 2025	45.94	46.81	45.75	45.91	45.91	6,626,200
Sep 19, 2025	45.72	46.41	45.31	46.05	46.05	11,986,100
Sep 18, 2025	43.20	45.83	43.06	45.45	45.45	12,922,300
Sep 17, 2025	45.92	46.10	44.62	45.57	45.57	7,253,300
Sep 16, 2025	46.24	46.94	44.86	45.92	45.92	10,403,400
Sep 15, 2025	43.94	46.76	43.93	46.53	46.53	11,510,500
Sep 12, 2025	43.03	43.99	42.62	43.55	43.55	9,122,800
Sep 11, 2025	43.48	44.99	43.17	43.40	43.40	10,554,600
Sep 10, 2025	45.87	46.00	42.74	43.10	43.10	10,609,500
Sep 9, 2025	45.40	45.83	44.52	45.50	45.50	9,808,800
Sep 8, 2025	44.16	45.74	43.21	45.50	45.50	17,827,200
Sep 5, 2025	42.21	44.22	41.25	43.82	43.82	20,070,300

NOW

SNOW

SHOP

FIG

CRM

ADBE

SAP

MSTR

UBER

INTU

Mobilize your Website

View Site in Mobile | Classic

Share by: