Get the Stockscreener App
22.46
2.58%
-0.6093
Unity Software Inc Stock (U) Price History
The historical daily chart and data for Unity Software Inc stock (U), show that the latest closing stock price as of June 23, 2025, is $22.46.
- Unity Software Inc all-time high stock price is $210.00, occurred on November 18, 2021.
- The lowest Unity Software Inc stock price recorded was $13.89 on August 07, 2024. Since then, Unity Software Inc's stock price has risen over 61.65% to $22.46 now.
- The 52-week high stock price for U is $30.88, representing a 37.48% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for U is $13.89, indicating a -38.14% decrease from the current share price, occurred on August 07, 2024.
- The closing price of Unity Software Inc (U) stock in the beginning of 2024 was $138.62. The stock closed the year at $28.59, a loss of over -79.38% for the year.
The table below shows more information about U historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 23, 2025 | $23.35 | $22.17 | $1.18 | 3,952,769.0 | -2.69% |
| Jun 20, 2025 | $24.20 | $22.92 | $1.28 | 9,028,474.0 | -3.51% |
| Jun 18, 2025 | $24.17 | $23.37 | $0.80 | 7,029,419.0 | +1.53% |
| Jun 17, 2025 | $24.20 | $23.45 | $0.745 | 8,152,228.0 | -3.48% |
| Jun 16, 2025 | $24.56 | $24.04 | $0.52 | 9,187,715.0 | +3.13% |
| Jun 13, 2025 | $24.93 | $23.65 | $1.28 | 11,124,746.0 | -5.28% |
| Jun 12, 2025 | $25.09 | $23.76 | $1.33 | 10,503,392.0 | +3.10% |
| Jun 11, 2025 | $25.14 | $23.90 | $1.24 | 9,180,632.0 | -2.46% |
| Jun 10, 2025 | $25.00 | $24.14 | $0.86 | 10,199,212.0 | +0.61% |
| Jun 09, 2025 | $25.68 | $24.57 | $1.11 | 11,290,814.0 | -1.75% |
| Jun 06, 2025 | $25.94 | $24.95 | $0.99 | 8,865,251.0 | +1.37% |
| Jun 05, 2025 | $26.34 | $24.12 | $2.21 | 17,438,478.0 | -4.87% |
| Jun 04, 2025 | $28.28 | $24.91 | $3.37 | 39,590,303.0 | -0.53% |
| Jun 03, 2025 | $26.62 | $25.68 | $0.94 | 8,771,143.0 | -0.15% |
| Jun 02, 2025 | $26.73 | $25.48 | $1.25 | 17,446,330.0 | +0.61% |
| May 30, 2025 | $27.73 | $24.81 | $2.92 | 46,665,739.0 | +9.72% |
| May 29, 2025 | $24.91 | $23.32 | $1.60 | 13,802,989.0 | -3.14% |
| May 28, 2025 | $25.34 | $21.82 | $3.52 | 39,109,604.0 | +12.52% |
| May 27, 2025 | $21.89 | $20.63 | $1.26 | 10,340,996.0 | +5.11% |
Unity Software Inc Stock (U) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unity Software Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of U shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unity Software Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unity Software Inc Stock (U) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $28.28 | $22.17 | $6.11 | 181,760,906.0 | -13.92% |
| May, 2025 | $27.73 | $19.81 | $7.92 | 289,291,657.0 | +23.78% |
| Apr, 2025 | $22.70 | $15.33 | $7.37 | 178,600,221.0 | +7.55% |
| Mar, 2025 | $25.52 | $18.89 | $6.63 | 180,999,981.0 | -23.60% |
| Feb, 2025 | $30.88 | $19.06 | $11.82 | 309,438,510.0 | +15.50% |
| Jan, 2025 | $26.08 | $20.42 | $5.66 | 183,600,334.0 | -1.20% |
Unity Software Inc Stock (U) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.67 | $21.57 | $7.10 | 206,692,830.0 | -6.64% |
| Nov, 2024 | $24.85 | $17.29 | $7.56 | 254,336,705.0 | +20.07% |
| Oct, 2024 | $22.85 | $19.45 | $3.40 | 187,846,043.0 | -11.23% |
| Sep, 2024 | $23.40 | $15.69 | $7.71 | 355,639,958.0 | +38.18% |
| Aug, 2024 | $18.06 | $13.89 | $4.16 | 241,821,675.0 | +0.06% |
| Jul, 2024 | $18.36 | $15.15 | $3.21 | 188,945,873.0 | +0.62% |
| Jun, 2024 | $18.56 | $15.23 | $3.33 | 156,524,874.0 | -11.00% |
| May, 2024 | $25.59 | $18.03 | $7.56 | 225,239,329.0 | -24.72% |
| Apr, 2024 | $27.13 | $22.39 | $4.74 | 129,293,008.0 | -9.10% |
| Mar, 2024 | $29.43 | $25.12 | $4.30 | 181,325,232.0 | -8.94% |
| Feb, 2024 | $35.56 | $27.73 | $7.83 | 239,127,217.0 | -9.51% |
| Jan, 2024 | $40.67 | $32.21 | $8.46 | 252,470,721.0 | -20.76% |
Unity Software Inc Stock (U) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.54 | $29.25 | $14.29 | 243,011,892.0 | +38.56% |
| Nov, 2023 | $31.64 | $22.20 | $9.44 | 291,049,599.0 | +16.32% |
| Oct, 2023 | $31.66 | $24.70 | $6.96 | 204,672,288.0 | -19.18% |
| Sep, 2023 | $40.05 | $29.91 | $10.14 | 225,877,647.0 | -15.32% |
| Aug, 2023 | $45.73 | $32.90 | $12.83 | 201,940,360.0 | -19.13% |
| Jul, 2023 | $50.08 | $38.64 | $11.44 | 233,441,750.0 | +5.57% |
| Jun, 2023 | $45.08 | $29.01 | $16.07 | 449,266,707.0 | +46.10% |
| May, 2023 | $32.78 | $24.66 | $8.12 | 167,499,798.0 | +10.20% |
| Apr, 2023 | $32.90 | $26.16 | $6.74 | 109,514,651.0 | -16.86% |
| Mar, 2023 | $32.54 | $25.86 | $6.68 | 197,706,942.0 | +6.57% |
| Feb, 2023 | $42.99 | $29.01 | $13.98 | 270,107,786.0 | -14.30% |
| Jan, 2023 | $36.98 | $24.69 | $12.29 | 210,461,620.0 | +24.24% |
1.89%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):