Unity Software Inc (U) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 42.54 | 44.38 | 41.77 | 43.00 | +5.37% | 18,552,600 |
| 2026-08-06 | 36.01 | 41.66 | 34.80 | 40.81 | +15.05% | 41,035,800 |
| 2026-08-05 | 36.15 | 36.56 | 35.06 | 35.47 | +0.71% | 17,457,500 |
| 2026-08-04 | 33.89 | 35.69 | 33.49 | 35.22 | +5.51% | 15,355,300 |
| 2026-08-03 | 32.58 | 34.27 | 32.41 | 33.38 | +5.27% | 12,846,700 |
| 2026-07-31 | 32.68 | 32.84 | 30.45 | 31.71 | -4.89% | 11,587,800 |
| 2026-07-30 | 32.28 | 33.48 | 31.70 | 33.34 | +4.06% | 8,136,300 |
| 2026-07-29 | 32.10 | 32.85 | 31.13 | 32.04 | +0.66% | 8,137,200 |
| 2026-07-28 | 30.12 | 31.87 | 29.73 | 31.83 | +4.57% | 8,026,600 |
| 2026-07-27 | 29.52 | 30.94 | 29.24 | 30.44 | +6.36% | 6,925,100 |
| 2026-07-24 | 29.46 | 29.53 | 28.14 | 28.62 | -1.11% | 4,676,400 |
| 2026-07-23 | 29.05 | 29.19 | 27.83 | 28.94 | -1.13% | 7,855,800 |
| 2026-07-22 | 30.08 | 30.08 | 28.87 | 29.27 | -2.01% | 6,870,500 |
| 2026-07-21 | 29.88 | 30.68 | 29.69 | 29.87 | +0.20% | 9,567,600 |
| 2026-07-20 | 28.87 | 30.65 | 28.80 | 29.81 | +2.83% | 6,971,800 |
| 2026-07-17 | 29.02 | 29.69 | 28.62 | 28.99 | -3.97% | 6,244,800 |
| 2026-07-16 | 31.26 | 31.79 | 29.91 | 30.19 | -3.45% | 4,633,100 |
| 2026-07-15 | 32.17 | 32.37 | 30.86 | 31.27 | -1.51% | 7,515,000 |
| 2026-07-14 | 29.93 | 31.85 | 29.78 | 31.75 | +3.49% | 5,596,200 |
| 2026-07-13 | 31.00 | 31.10 | 29.65 | 30.68 | -0.68% | 6,698,400 |
| 2026-07-10 | 32.24 | 33.05 | 30.77 | 30.89 | +0.52% | 13,026,700 |
| 2026-07-09 | 28.82 | 30.80 | 28.75 | 30.73 | +4.31% | 6,324,800 |
| 2026-07-08 | 28.89 | 29.49 | 28.30 | 29.46 | -0.67% | 4,290,400 |
| 2026-07-07 | 30.24 | 30.70 | 29.33 | 29.66 | +0.03% | 6,341,900 |
| 2026-07-06 | 28.94 | 30.24 | 28.85 | 29.65 | +1.13% | 5,658,700 |
| 2026-07-02 | 29.90 | 30.51 | 28.64 | 29.32 | -2.88% | 7,665,500 |
| 2026-07-01 | 29.18 | 31.21 | 28.94 | 30.19 | +5.63% | 9,321,300 |
| 2026-06-30 | 27.87 | 28.90 | 27.80 | 28.58 | +0.95% | 5,598,200 |
| 2026-06-29 | 28.74 | 29.27 | 28.14 | 28.31 | +0.28% | 4,972,300 |
| 2026-06-26 | 26.31 | 28.49 | 26.31 | 28.23 | +5.69% | 8,118,000 |
| 2026-06-25 | 26.86 | 27.06 | 25.91 | 26.71 | -1.62% | 4,574,700 |
| 2026-06-24 | 27.59 | 28.18 | 27.02 | 27.15 | -1.67% | 5,364,700 |
| 2026-06-23 | 26.77 | 27.80 | 26.65 | 27.61 | +1.73% | 9,196,300 |
| 2026-06-22 | 27.00 | 27.63 | 26.38 | 27.14 | -1.24% | 4,702,400 |
| 2026-06-18 | 26.40 | 27.50 | 25.57 | 27.48 | +3.82% | 9,451,700 |
| 2026-06-17 | 27.92 | 28.10 | 26.30 | 26.47 | -5.67% | 7,125,400 |
| 2026-06-16 | 28.23 | 28.62 | 27.70 | 28.06 | -1.51% | 6,234,900 |
| 2026-06-15 | 28.00 | 28.54 | 27.77 | 28.49 | +4.59% | 6,370,000 |
| 2026-06-12 | 26.72 | 27.61 | 26.11 | 27.24 | +1.98% | 6,881,200 |
| 2026-06-11 | 26.20 | 26.90 | 25.77 | 26.71 | +0.19% | 7,441,600 |
| 2026-06-10 | 27.00 | 28.11 | 26.37 | 26.66 | -6.26% | 11,440,600 |
| 2026-06-09 | 28.52 | 29.65 | 26.86 | 28.44 | -1.25% | 16,206,400 |
| 2026-06-08 | 29.50 | 29.89 | 28.74 | 28.80 | -1.27% | 6,333,700 |
| 2026-06-05 | 30.95 | 31.40 | 28.70 | 29.17 | -2.86% | 10,816,000 |
| 2026-06-04 | 29.68 | 30.68 | 29.15 | 30.03 | +2.77% | 7,520,500 |
| 2026-06-03 | 30.25 | 30.51 | 28.96 | 29.22 | -5.04% | 6,350,800 |
| 2026-06-02 | 31.92 | 31.94 | 30.41 | 30.77 | -4.35% | 10,143,900 |
| 2026-06-01 | 31.54 | 32.58 | 30.61 | 32.17 | +5.58% | 14,790,900 |
| 2026-05-29 | 30.04 | 30.91 | 29.44 | 30.47 | +1.77% | 9,717,000 |
| 2026-05-28 | 27.45 | 30.09 | 27.31 | 29.94 | +7.85% | 14,184,200 |
| 2026-05-27 | 26.74 | 28.27 | 26.52 | 27.76 | +3.70% | 9,423,200 |
| 2026-05-26 | 26.72 | 27.68 | 26.65 | 26.77 | +4.69% | 17,103,200 |
| 2026-05-22 | 25.72 | 26.58 | 25.00 | 25.57 | +0.12% | 7,794,200 |
| 2026-05-21 | 25.77 | 26.13 | 25.29 | 25.54 | -2.63% | 6,670,800 |
| 2026-05-20 | 26.44 | 26.65 | 25.45 | 26.23 | +0.11% | 6,767,300 |
| 2026-05-19 | 27.02 | 27.29 | 25.21 | 26.20 | -2.24% | 9,352,300 |
| 2026-05-18 | 27.22 | 28.10 | 26.50 | 26.80 | -1.33% | 9,058,400 |
| 2026-05-15 | 26.99 | 27.86 | 26.70 | 27.16 | -0.44% | 12,560,500 |
| 2026-05-14 | 26.97 | 27.71 | 26.52 | 27.28 | +1.45% | 7,991,000 |
| 2026-05-13 | 26.82 | 27.06 | 25.76 | 26.89 | +0.19% | 6,589,200 |
| 2026-05-12 | 26.75 | 27.41 | 26.34 | 26.84 | -0.11% | 8,529,200 |
| 2026-05-11 | 27.93 | 28.34 | 26.05 | 26.87 | -4.58% | 14,314,400 |
| 2026-05-08 | 26.50 | 28.18 | 25.81 | 28.16 | +5.35% | 17,315,100 |
| 2026-05-07 | 29.86 | 30.65 | 26.33 | 26.73 | -2.02% | 32,802,200 |
| 2026-05-06 | 27.13 | 27.55 | 26.63 | 27.28 | -0.22% | 14,524,800 |
| 2026-05-05 | 27.99 | 28.15 | 27.00 | 27.34 | -1.37% | 8,313,800 |
| 2026-05-04 | 27.41 | 28.25 | 27.00 | 27.72 | +2.17% | 10,808,100 |
| 2026-05-01 | 26.95 | 27.60 | 26.70 | 27.13 | +2.69% | 9,201,000 |
| 2026-04-30 | 26.10 | 26.45 | 25.14 | 26.42 | +1.19% | 7,298,100 |
| 2026-04-29 | 26.22 | 26.26 | 25.32 | 26.11 | -1.62% | 7,043,100 |
| 2026-04-28 | 26.21 | 27.30 | 26.11 | 26.54 | -0.38% | 10,238,200 |
| 2026-04-27 | 25.99 | 26.83 | 25.62 | 26.64 | +2.42% | 8,544,500 |
| 2026-04-24 | 24.72 | 26.03 | 24.59 | 26.01 | +6.99% | 9,143,100 |
| 2026-04-23 | 24.79 | 24.99 | 23.89 | 24.31 | -5.85% | 11,907,900 |
| 2026-04-22 | 26.11 | 26.69 | 25.43 | 25.82 | +1.61% | 6,765,700 |
| 2026-04-21 | 27.00 | 27.00 | 24.69 | 25.41 | -4.22% | 13,198,800 |
| 2026-04-20 | 25.68 | 26.73 | 25.13 | 26.53 | +2.35% | 8,388,000 |
| 2026-04-17 | 26.50 | 26.71 | 25.67 | 25.92 | -0.04% | 12,690,000 |
| 2026-04-16 | 25.99 | 26.30 | 25.03 | 25.93 | +2.65% | 12,875,100 |
| 2026-04-15 | 23.65 | 25.45 | 23.49 | 25.26 | +8.18% | 15,911,100 |
| 2026-04-14 | 23.43 | 24.09 | 23.10 | 23.35 | +2.41% | 9,196,300 |
| 2026-04-13 | 21.57 | 22.97 | 21.43 | 22.80 | +5.46% | 10,813,700 |
| 2026-04-10 | 21.89 | 21.89 | 20.88 | 21.62 | +0.23% | 8,838,000 |
| 2026-04-09 | 22.08 | 22.59 | 21.26 | 21.57 | -3.01% | 14,405,600 |
| 2026-04-08 | 23.44 | 23.74 | 21.92 | 22.24 | +1.04% | 12,735,900 |
| 2026-04-07 | 22.05 | 22.36 | 21.53 | 22.01 | +0.09% | 7,864,000 |
| 2026-04-06 | 22.94 | 23.40 | 21.98 | 21.99 | -3.34% | 10,719,300 |
| 2026-04-02 | 21.63 | 22.79 | 21.22 | 22.75 | +3.60% | 17,399,800 |
| 2026-04-01 | 22.16 | 22.63 | 21.68 | 21.96 | +0.09% | 17,463,500 |
| 2026-03-31 | 20.70 | 22.45 | 20.56 | 21.94 | +6.82% | 30,921,700 |
| 2026-03-30 | 19.59 | 20.74 | 19.36 | 20.54 | +5.60% | 32,692,300 |
| 2026-03-27 | 20.23 | 20.33 | 18.15 | 19.45 | +13.54% | 54,029,352 |
| 2026-03-26 | 17.55 | 17.60 | 17.02 | 17.13 | -3.76% | 13,714,930 |
| 2026-03-25 | 18.69 | 18.86 | 17.54 | 17.80 | -1.87% | 11,127,810 |
| 2026-03-24 | 18.54 | 18.63 | 17.91 | 18.14 | -2.73% | 8,689,261 |
| 2026-03-23 | 18.42 | 19.09 | 18.39 | 18.65 | +1.41% | 11,691,570 |
| 2026-03-20 | 18.99 | 19.06 | 18.19 | 18.39 | -3.97% | 14,667,960 |
| 2026-03-19 | 19.41 | 19.87 | 18.60 | 19.15 | -2.84% | 14,409,030 |
| 2026-03-18 | 19.77 | 20.52 | 19.65 | 19.71 | -1.89% | 8,057,071 |
| 2026-03-17 | 19.82 | 20.73 | 19.82 | 20.09 | +1.67% | 12,260,980 |
| 2026-03-16 | 19.70 | 20.14 | 19.41 | 19.76 | +1.70% | 12,156,270 |
| 2026-03-13 | 19.66 | 20.54 | 19.08 | 19.43 | +0.00% | 11,705,660 |
| 2026-03-12 | 20.06 | 20.57 | 19.43 | 19.43 | -3.04% | 10,844,670 |
| 2026-03-11 | 20.79 | 21.28 | 19.64 | 20.04 | -3.05% | 11,725,040 |
| 2026-03-10 | 21.26 | 21.35 | 19.98 | 20.67 | -2.73% | 16,240,200 |
| 2026-03-09 | 19.98 | 21.37 | 19.81 | 21.25 | +7.05% | 18,012,609 |
| 2026-03-06 | 20.22 | 20.46 | 19.58 | 19.85 | -4.25% | 12,166,890 |
| 2026-03-05 | 20.32 | 21.58 | 20.01 | 20.73 | +1.72% | 15,590,980 |
| 2026-03-04 | 19.92 | 20.92 | 19.46 | 20.38 | +1.80% | 14,403,160 |
| 2026-03-03 | 18.25 | 20.04 | 18.04 | 20.02 | +6.09% | 19,704,730 |
| 2026-03-02 | 17.65 | 18.91 | 17.58 | 18.87 | +3.51% | 22,025,051 |
| 2026-02-27 | 18.65 | 18.95 | 18.04 | 18.23 | -6.89% | 15,295,190 |
| 2026-02-26 | 18.81 | 19.63 | 18.44 | 19.58 | +5.38% | 16,345,500 |
| 2026-02-25 | 18.05 | 18.65 | 17.62 | 18.58 | +1.59% | 16,396,221 |
| 2026-02-24 | 17.01 | 18.31 | 16.82 | 18.29 | +6.77% | 19,353,500 |
| 2026-02-23 | 18.08 | 18.08 | 16.78 | 17.13 | -6.14% | 19,151,131 |
| 2026-02-20 | 18.20 | 18.68 | 17.78 | 18.25 | -1.30% | 16,473,381 |
| 2026-02-19 | 18.45 | 19.02 | 18.19 | 18.49 | -0.32% | 12,978,770 |
| 2026-02-18 | 18.40 | 19.25 | 18.21 | 18.55 | +1.03% | 16,485,619 |
| 2026-02-17 | 18.68 | 19.35 | 18.15 | 18.36 | -1.71% | 22,081,869 |
| 2026-02-13 | 19.69 | 20.28 | 18.54 | 18.68 | -4.94% | 28,923,150 |
| 2026-02-12 | 20.98 | 21.02 | 19.15 | 19.65 | -8.22% | 40,823,328 |
| 2026-02-11 | 21.41 | 22.10 | 18.80 | 21.41 | -26.32% | 104,917,398 |
| 2026-02-10 | 28.14 | 29.27 | 27.76 | 29.06 | +5.56% | 24,120,949 |
| 2026-02-09 | 25.65 | 28.27 | 25.05 | 27.53 | +9.64% | 20,558,760 |
| 2026-02-06 | 24.10 | 25.21 | 23.82 | 25.11 | +8.19% | 19,834,539 |
| 2026-02-05 | 24.36 | 25.32 | 22.83 | 23.21 | -6.94% | 29,282,400 |
| 2026-02-04 | 23.70 | 25.67 | 22.88 | 24.94 | -3.59% | 30,359,410 |
| 2026-02-03 | 28.73 | 28.82 | 24.57 | 25.87 | -10.20% | 38,266,129 |
| 2026-02-02 | 30.26 | 31.00 | 28.54 | 28.81 | -1.00% | 26,635,211 |
| 2026-01-30 | 37.90 | 38.03 | 27.54 | 29.10 | -24.22% | 86,859,922 |
| 2026-01-29 | 39.46 | 39.72 | 37.95 | 38.40 | -4.38% | 8,951,177 |
| 2026-01-28 | 41.71 | 42.20 | 39.98 | 40.16 | -2.64% | 7,131,256 |
| 2026-01-27 | 43.20 | 43.24 | 40.89 | 41.25 | -4.07% | 7,649,412 |
| 2026-01-26 | 42.56 | 44.33 | 42.41 | 43.00 | +1.56% | 6,065,273 |
| 2026-01-23 | 42.10 | 43.48 | 42.10 | 42.34 | +0.50% | 7,131,952 |
| 2026-01-22 | 42.65 | 43.25 | 41.95 | 42.13 | +0.33% | 4,557,025 |
| 2026-01-21 | 41.54 | 42.68 | 40.86 | 41.99 | +1.08% | 6,320,527 |
| 2026-01-20 | 39.88 | 42.20 | 39.70 | 41.54 | +1.44% | 8,773,523 |
| 2026-01-16 | 44.60 | 46.09 | 40.55 | 40.95 | -6.89% | 14,855,040 |
| 2026-01-15 | 43.01 | 44.45 | 42.18 | 43.98 | +4.61% | 11,184,040 |
| 2026-01-14 | 45.29 | 45.35 | 40.76 | 42.04 | -7.95% | 14,902,790 |
| 2026-01-13 | 48.01 | 48.81 | 45.12 | 45.67 | -3.43% | 9,532,496 |
| 2026-01-12 | 44.30 | 47.66 | 44.10 | 47.29 | +5.89% | 10,593,040 |
| 2026-01-09 | 45.65 | 46.48 | 44.46 | 44.66 | -1.37% | 5,194,413 |
| 2026-01-08 | 45.69 | 46.79 | 43.95 | 45.28 | -0.18% | 6,745,856 |
| 2026-01-07 | 45.43 | 45.99 | 44.55 | 45.36 | -0.42% | 4,533,486 |
| 2026-01-06 | 46.51 | 46.80 | 43.75 | 45.55 | -0.78% | 6,924,280 |
| 2026-01-05 | 45.05 | 46.07 | 44.18 | 45.91 | +3.75% | 5,892,694 |
| 2026-01-02 | 45.20 | 45.74 | 43.78 | 44.25 | +0.18% | 5,135,393 |
| 2025-12-31 | 45.20 | 46.29 | 44.02 | 44.17 | -2.13% | 5,229,208 |
| 2025-12-30 | 45.06 | 45.27 | 44.50 | 45.13 | +0.18% | 4,331,542 |
| 2025-12-29 | 44.63 | 45.68 | 44.30 | 45.05 | -0.22% | 3,879,463 |
| 2025-12-26 | 45.44 | 45.76 | 45.05 | 45.15 | -0.64% | 3,155,817 |
| 2025-12-24 | 45.00 | 46.57 | 44.93 | 45.44 | +0.53% | 3,490,100 |
| 2025-12-23 | 45.53 | 45.75 | 44.06 | 45.20 | -2.25% | 5,454,495 |
| 2025-12-22 | 47.08 | 47.77 | 45.91 | 46.24 | -0.39% | 4,866,074 |
| 2025-12-19 | 45.02 | 46.82 | 45.02 | 46.42 | +4.22% | 8,416,588 |
| 2025-12-18 | 45.00 | 45.97 | 44.39 | 44.54 | +1.74% | 6,582,030 |
| 2025-12-17 | 45.06 | 45.30 | 43.63 | 43.78 | -1.77% | 6,345,800 |
| 2025-12-16 | 44.28 | 45.17 | 43.65 | 44.57 | -1.44% | 7,245,297 |
| 2025-12-15 | 46.50 | 47.86 | 45.10 | 45.22 | -2.04% | 8,083,452 |
| 2025-12-12 | 49.04 | 49.19 | 45.71 | 46.16 | -6.24% | 9,489,489 |
| 2025-12-11 | 51.10 | 52.15 | 48.91 | 49.23 | +0.51% | 10,953,120 |
| 2025-12-10 | 48.93 | 50.66 | 48.50 | 48.98 | -0.99% | 8,846,368 |
| 2025-12-09 | 48.46 | 49.93 | 48.21 | 49.47 | +0.88% | 7,668,108 |
| 2025-12-08 | 46.00 | 49.48 | 45.94 | 49.04 | +7.12% | 12,693,190 |
| 2025-12-05 | 46.00 | 46.89 | 45.10 | 45.78 | +3.69% | 7,431,939 |
| 2025-12-04 | 44.94 | 45.15 | 43.51 | 44.15 | -1.05% | 5,619,160 |
| 2025-12-03 | 45.37 | 45.50 | 44.00 | 44.62 | +0.45% | 4,521,182 |
| 2025-12-02 | 44.33 | 45.66 | 44.20 | 44.42 | +2.97% | 8,162,733 |
| 2025-12-01 | 42.77 | 44.56 | 41.23 | 43.14 | +1.46% | 9,556,660 |
| 2025-11-28 | 42.47 | 43.03 | 42.04 | 42.52 | +0.12% | 2,334,190 |
| 2025-11-26 | 42.70 | 43.60 | 42.44 | 42.47 | -0.26% | 5,592,095 |
| 2025-11-25 | 41.43 | 42.78 | 40.31 | 42.58 | +2.38% | 7,706,549 |
| 2025-11-24 | 39.32 | 41.89 | 39.30 | 41.59 | +7.27% | 8,620,232 |
| 2025-11-21 | 37.61 | 39.66 | 36.91 | 38.77 | +2.81% | 8,599,326 |
| 2025-11-20 | 40.20 | 41.32 | 37.66 | 37.71 | -3.85% | 9,721,483 |
| 2025-11-19 | 39.01 | 39.98 | 38.20 | 39.22 | +6.00% | 12,633,190 |
| 2025-11-18 | 36.12 | 37.43 | 35.50 | 37.00 | +0.90% | 6,359,160 |
| 2025-11-17 | 36.60 | 37.63 | 36.10 | 36.67 | -0.14% | 6,879,902 |
| 2025-11-14 | 35.96 | 37.28 | 34.79 | 36.72 | -1.18% | 9,009,691 |
| 2025-11-13 | 39.50 | 39.81 | 36.46 | 37.16 | -7.22% | 11,334,040 |
| 2025-11-12 | 42.00 | 42.12 | 39.82 | 40.05 | -3.38% | 6,055,517 |
| 2025-11-11 | 42.39 | 43.70 | 41.00 | 41.45 | -3.90% | 7,477,075 |
| 2025-11-10 | 41.48 | 43.91 | 40.70 | 43.13 | +7.74% | 13,235,910 |
| 2025-11-07 | 39.83 | 40.72 | 37.85 | 40.03 | +0.25% | 10,909,280 |
| 2025-11-06 | 41.39 | 42.05 | 39.22 | 39.93 | -5.74% | 14,398,930 |
| 2025-11-05 | 42.10 | 42.66 | 37.66 | 42.36 | +18.09% | 41,067,848 |
| 2025-11-04 | 36.13 | 36.99 | 35.03 | 35.87 | -4.47% | 13,205,800 |
| 2025-11-03 | 38.00 | 38.75 | 37.28 | 37.55 | -0.92% | 10,403,660 |
| 2025-10-31 | 37.40 | 37.94 | 36.63 | 37.90 | +4.90% | 8,492,992 |
| 2025-10-30 | 36.45 | 37.08 | 35.96 | 36.13 | -2.72% | 5,508,124 |
| 2025-10-29 | 36.78 | 37.79 | 36.30 | 37.14 | +0.70% | 5,882,171 |
| 2025-10-28 | 39.11 | 39.15 | 36.68 | 36.88 | -5.85% | 8,231,328 |
| 2025-10-27 | 38.20 | 39.48 | 37.88 | 39.17 | +5.04% | 7,548,519 |
| 2025-10-24 | 37.03 | 37.90 | 36.80 | 37.29 | +2.76% | 6,646,481 |
| 2025-10-23 | 35.30 | 36.57 | 34.80 | 36.29 | +2.95% | 8,608,354 |
| 2025-10-22 | 36.52 | 36.52 | 34.38 | 35.25 | -2.87% | 7,713,091 |
| 2025-10-21 | 35.35 | 38.43 | 35.19 | 36.29 | +2.89% | 11,984,980 |
| 2025-10-20 | 35.42 | 35.90 | 34.84 | 35.27 | +0.09% | 5,163,742 |
| 2025-10-17 | 34.04 | 35.38 | 34.04 | 35.24 | +1.50% | 7,964,613 |
| 2025-10-16 | 36.42 | 36.74 | 34.22 | 34.72 | -7.19% | 13,005,180 |
| 2025-10-15 | 37.85 | 38.59 | 36.94 | 37.41 | +2.27% | 6,838,985 |
| 2025-10-14 | 36.15 | 37.13 | 35.55 | 36.58 | -1.51% | 6,814,957 |
| 2025-10-13 | 37.01 | 37.33 | 35.40 | 37.14 | +2.94% | 8,201,743 |
| 2025-10-10 | 39.16 | 39.99 | 35.95 | 36.08 | -7.39% | 12,094,420 |
| 2025-10-09 | 36.75 | 39.04 | 36.37 | 38.96 | +6.51% | 12,977,980 |
| 2025-10-08 | 36.66 | 37.08 | 36.22 | 36.58 | +0.49% | 8,592,556 |
| 2025-10-07 | 36.87 | 37.18 | 35.72 | 36.40 | -3.01% | 12,429,340 |
| 2025-10-06 | 38.50 | 38.75 | 36.81 | 37.53 | -0.95% | 13,570,440 |
| 2025-10-03 | 39.47 | 39.72 | 37.15 | 37.89 | -3.09% | 11,158,860 |
| 2025-10-02 | 38.83 | 39.20 | 37.92 | 39.10 | +2.09% | 10,324,800 |
| 2025-10-01 | 40.09 | 40.72 | 37.75 | 38.30 | -4.35% | 21,872,510 |
| 2025-09-30 | 42.56 | 42.94 | 39.27 | 40.04 | -6.75% | 15,046,610 |
| 2025-09-29 | 43.39 | 43.52 | 42.62 | 42.94 | +0.42% | 8,019,909 |
| 2025-09-26 | 41.80 | 42.88 | 41.22 | 42.76 | +1.54% | 8,977,796 |
| 2025-09-25 | 43.41 | 43.63 | 42.03 | 42.11 | -5.26% | 9,230,811 |
| 2025-09-24 | 44.69 | 45.39 | 43.69 | 44.45 | -0.16% | 6,135,645 |
| 2025-09-23 | 46.09 | 46.16 | 44.37 | 44.52 | -3.03% | 12,632,900 |
| 2025-09-22 | 45.94 | 46.81 | 45.75 | 45.91 | -0.30% | 6,626,150 |
| 2025-09-19 | 45.72 | 46.41 | 45.31 | 46.05 | +1.32% | 11,986,080 |
| 2025-09-18 | 43.20 | 45.84 | 43.06 | 45.45 | -0.26% | 12,922,270 |
| 2025-09-17 | 45.92 | 46.10 | 44.62 | 45.57 | -0.76% | 7,253,313 |
| 2025-09-16 | 46.24 | 46.94 | 44.86 | 45.92 | -1.31% | 10,403,400 |
| 2025-09-15 | 43.94 | 46.77 | 43.93 | 46.53 | +6.84% | 11,510,550 |
| 2025-09-12 | 43.03 | 43.99 | 42.62 | 43.55 | +0.35% | 9,122,788 |
| 2025-09-11 | 43.48 | 44.99 | 43.17 | 43.40 | +0.70% | 10,554,600 |
| 2025-09-10 | 45.87 | 46.00 | 42.73 | 43.10 | -5.27% | 10,609,460 |
| 2025-09-09 | 45.40 | 45.83 | 44.52 | 45.50 | +0.00% | 9,808,775 |
| 2025-09-08 | 44.16 | 45.74 | 43.21 | 45.50 | +3.83% | 17,827,211 |
| 2025-09-05 | 42.20 | 44.22 | 41.25 | 43.82 | +9.06% | 20,070,301 |
| 2025-09-04 | 39.16 | 40.65 | 38.85 | 40.18 | +2.76% | 7,513,047 |
| 2025-09-03 | 39.46 | 40.67 | 38.94 | 39.10 | -0.79% | 6,275,101 |
| 2025-09-02 | 38.00 | 39.77 | 37.26 | 39.41 | +0.00% | 11,161,190 |
| 2025-08-29 | 39.91 | 40.08 | 38.77 | 39.41 | -1.89% | 10,197,310 |
| 2025-08-28 | 40.13 | 41.41 | 39.78 | 40.17 | -0.42% | 7,573,950 |
| 2025-08-27 | 39.90 | 40.82 | 39.09 | 40.34 | +0.67% | 10,698,360 |
| 2025-08-26 | 39.81 | 40.88 | 39.61 | 40.07 | +0.60% | 12,810,870 |
| 2025-08-25 | 38.92 | 39.94 | 38.34 | 39.83 | +1.71% | 12,924,370 |
| 2025-08-22 | 36.09 | 39.60 | 35.92 | 39.16 | +7.94% | 16,041,710 |
| 2025-08-21 | 35.24 | 36.70 | 34.61 | 36.28 | +1.23% | 10,897,650 |
| 2025-08-20 | 36.38 | 36.70 | 34.81 | 35.84 | -3.73% | 10,797,070 |
| 2025-08-19 | 38.01 | 38.02 | 36.08 | 37.23 | -2.90% | 11,540,890 |
| 2025-08-18 | 37.89 | 39.72 | 37.48 | 38.34 | +0.87% | 13,348,510 |
| 2025-08-15 | 38.37 | 38.99 | 37.31 | 38.01 | -1.07% | 8,588,106 |
| 2025-08-14 | 37.41 | 38.66 | 36.64 | 38.42 | +1.27% | 13,307,360 |
| 2025-08-13 | 37.65 | 38.11 | 36.52 | 37.94 | +1.74% | 14,774,510 |
| 2025-08-12 | 33.50 | 37.43 | 33.45 | 37.29 | +12.35% | 20,046,000 |
| 2025-08-11 | 32.84 | 34.23 | 32.57 | 33.19 | -0.18% | 8,746,244 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+20.80%). Worst month: Feb (-10.46%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Unity Software Inc's (U) latest close?
43.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is U's 52-week high and low?
52.15 high and 16.78 low over the trailing 52 weeks, as of 2026-08-07.
What is Unity Software Inc's strongest and weakest month historically?
Historically, U's strongest calendar month has been Nov (average +20.80%) and its weakest Feb (average -10.46%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.