U
UNITY SOFTWARE (U)
NYSE
$40.17-$1.04 (-2.51%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $18.1B
    Market Cap
  • 16.91%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -4.63%
    Low Price$39.72
    High Price$46.88
  • 3 Months
    +37.96%
    Low Price$28.62
    High Price$47.11
  • 1 Year
    +16.91%
    Low Price$17.13
    High Price$49.47
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
40.17
41.58
39.65
41.21
+2.61%
6,326,412
10/20/2026
40.10
40.94
39.76
40.16
-1.03%
8,316,618
10/19/2026
40.90
41.17
40.24
40.58
+0.45%
7,725,659
10/16/2026
43.12
43.32
39.77
40.40
-6.78%
9,741,186
10/15/2026
40.02
43.47
39.95
43.34
+4.69%
10,482,559
10/14/2026
44.89
45.14
41.33
41.40
-11.22%
15,030,288
10/13/2026
46.15
47.20
46.13
46.63
-0.11%
4,657,498
10/12/2026
47.08
47.77
46.35
46.68
-0.43%
6,165,067
10/09/2026
46.16
47.04
46.16
46.88
+2.16%
6,354,141
10/08/2026
46.25
47.35
45.43
45.89
+0.99%
15,660,531
10/07/2026
45.99
46.25
44.25
45.44
+1.09%
12,807,677
10/06/2026
45.88
45.88
44.45
44.95
-1.60%
8,758,291
10/05/2026
43.65
46.34
43.57
45.68
+4.75%
8,743,042
10/02/2026
44.50
45.38
43.43
43.61
0.00%
8,273,488
10/01/2026
41.96
43.83
41.16
43.61
+6.55%
10,243,602
09/30/2026
39.95
41.84
39.40
40.93
+3.05%
8,769,465
09/29/2026
39.91
40.17
38.44
39.72
-0.35%
12,694,032
09/28/2026
40.69
40.92
39.48
39.86
-4.07%
10,282,544
09/25/2026
41.21
41.97
39.88
41.55
+0.31%
15,157,942
09/24/2026
44.01
44.40
39.07
41.42
-6.08%
31,761,616
09/23/2026
43.83
44.57
42.21
44.10
+2.30%
10,788,832
09/22/2026
43.80
43.87
42.88
43.11
-0.23%
4,455,201
09/21/2026
41.80
43.55
41.26
43.21
+4.37%
10,077,581
09/18/2026
41.99
42.19
40.79
41.40
-1.05%
14,333,529
09/17/2026
42.50
43.00
41.77
41.84
-0.69%
3,965,122
09/16/2026
42.93
43.40
41.64
42.13
-2.05%
5,801,291
09/15/2026
43.01
43.68
42.46
43.01
-1.01%
6,877,308
09/14/2026
44.37
44.62
42.64
43.45
-1.16%
7,492,073
09/11/2026
42.01
44.24
41.99
43.96
+4.49%
7,920,225
09/10/2026
41.61
42.70
40.81
42.07
-1.10%
11,161,357
09/09/2026
43.18
43.18
41.80
42.54
-0.49%
7,213,011
09/08/2026
41.50
42.92
40.67
42.75
+2.62%
10,280,627
09/04/2026
41.46
41.84
40.88
41.66
-1.00%
5,201,191
09/03/2026
41.30
43.54
41.00
42.08
+3.24%
10,624,333
09/02/2026
40.42
41.57
40.22
40.76
-0.39%
7,434,038
09/01/2026
41.22
41.99
40.80
40.92
-2.80%
9,021,781
08/31/2026
43.46
43.80
41.60
42.10
-2.79%
12,891,637
08/28/2026
43.02
44.00
42.75
43.31
-0.41%
7,637,446
08/27/2026
44.81
45.00
43.24
43.49
-2.01%
11,266,478
08/26/2026
44.28
45.57
44.05
44.38
-1.36%
8,951,792
08/25/2026
46.04
46.20
44.79
44.99
-2.53%
9,100,876
08/24/2026
46.76
46.90
45.96
46.16
-1.64%
9,377,601
08/21/2026
46.77
46.97
46.00
46.93
+0.84%
7,498,284
08/20/2026
47.25
48.46
45.76
46.54
-1.21%
12,211,526
08/19/2026
46.58
47.70
46.31
47.11
+0.79%
10,214,836
08/18/2026
45.50
47.25
45.21
46.74
+2.84%
11,831,522
08/17/2026
46.21
46.68
45.02
45.45
-1.73%
9,970,669
08/14/2026
45.55
46.39
45.15
46.25
+1.00%
9,591,114
08/13/2026
44.62
45.84
44.10
45.79
+2.83%
12,557,298
08/12/2026
43.69
44.57
42.83
44.53
+1.50%
11,530,758
08/11/2026
42.76
43.89
42.10
43.87
+1.79%
11,393,748
08/10/2026
42.74
43.55
42.07
43.10
+0.23%
14,606,227
08/07/2026
42.54
44.38
41.77
43.00
+5.37%
18,559,508
08/06/2026
36.01
41.66
34.80
40.81
+15.05%
41,035,413
08/06/2026
$0.28 Earnings
08/05/2026
36.15
36.56
35.06
35.47
+0.71%
17,443,014
08/04/2026
33.89
35.69
33.49
35.22
+5.51%
15,355,306
08/03/2026
32.58
34.27
32.41
33.38
+5.27%
12,846,660
07/31/2026
32.68
32.84
30.45
31.71
-4.89%
11,587,846
07/30/2026
32.28
33.48
31.71
33.34
+4.06%
8,141,429
07/29/2026
32.11
32.85
31.13
32.04
+0.66%
8,145,074
07/28/2026
30.12
31.87
29.73
31.83
+4.57%
8,024,657
07/27/2026
29.52
30.94
29.24
30.44
+6.36%
6,932,605
07/24/2026
29.46
29.53
28.14
28.62
-1.11%
4,676,396
07/23/2026
29.05
29.19
27.83
28.94
-1.13%
7,855,731
07/22/2026
30.08
30.08
28.87
29.27
-2.01%
6,869,998
07/21/2026
29.88
30.68
29.69
29.87
+0.20%
9,567,590
07/20/2026
28.87
30.65
28.80
29.81
+2.83%
6,971,769
07/17/2026
29.02
29.69
28.62
28.99
-3.97%
6,244,808
07/16/2026
31.26
31.79
29.91
30.19
-3.45%
4,633,057
07/15/2026
32.17
32.37
30.86
31.27
-1.51%
7,515,045
07/14/2026
29.93
31.85
29.78
31.75
+3.49%
5,596,227
07/13/2026
31.00
31.10
29.65
30.68
-0.68%
6,698,348
07/10/2026
32.24
33.05
30.77
30.89
+0.52%
13,026,697
07/09/2026
28.82
30.80
28.75
30.73
+4.31%
6,324,807
07/08/2026
28.89
29.49
28.30
29.46
-0.67%
4,290,383
07/07/2026
30.24
30.70
29.33
29.66
+0.03%
6,341,893
07/06/2026
28.94
30.24
28.85
29.65
+1.13%
5,658,666
07/02/2026
29.90
30.51
28.64
29.32
-2.88%
7,667,923
07/01/2026
29.18
31.21
28.94
30.19
+5.63%
9,321,286
06/30/2026
27.87
28.90
27.80
28.58
+0.95%
5,598,155
06/29/2026
28.74
29.27
28.14
28.31
+0.28%
4,972,307
06/26/2026
26.31
28.49
26.31
28.23
+5.69%
8,117,979
06/25/2026
26.86
27.06
25.91
26.71
-1.62%
4,586,952
06/24/2026
27.59
28.18
27.02
27.15
-1.67%
5,364,686
06/23/2026
26.77
27.80
26.65
27.61
+1.73%
9,196,302
06/22/2026
27.00
27.63
26.38
27.14
-1.24%
4,702,432
06/18/2026
26.40
27.50
25.57
27.48
+3.82%
9,451,663
06/17/2026
27.92
28.10
26.30
26.47
-5.67%
7,125,400
06/16/2026
28.23
28.62
27.70
28.06
-1.51%
6,234,911
06/15/2026
28.00
28.54
27.77
28.49
+4.59%
6,369,955
06/12/2026
26.72
27.61
26.11
27.24
+1.98%
6,881,172
06/11/2026
26.20
26.90
25.77
26.71
+0.19%
7,441,618
06/10/2026
27.00
28.11
26.37
26.66
-6.26%
11,485,670
06/09/2026
28.52
29.65
26.86
28.44
-1.25%
16,206,212
06/08/2026
29.50
29.89
28.74
28.80
-1.27%
6,333,627
06/05/2026
30.95
31.40
28.70
29.17
-2.86%
10,816,027
06/04/2026
29.68
30.69
29.15
30.03
+2.77%
7,520,519
06/03/2026
30.25
30.51
28.96
29.22
-5.04%
6,348,548
06/02/2026
31.92
31.94
30.41
30.77
-4.35%
10,143,923