U
UNITY SOFTWARE (U)
NYSE
$46.75-$0.18 (-0.38%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $20.7B
    Market Cap
  • 19.84%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +57.11%
    Low Price$28.62
    High Price$47.11
  • 3 Months
    +83.75%
    Low Price$26.47
    High Price$47.11
  • 1 Year
    +19.84%
    Low Price$17.13
    High Price$49.47
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
31.54
32.58
30.61
32.17
+5.58%
14,789,551
05/29/2026
30.04
30.91
29.44
30.47
+1.77%
9,723,525
05/28/2026
27.45
30.10
27.31
29.94
+7.85%
14,184,192
05/27/2026
26.74
28.27
26.52
27.76
+3.70%
9,423,151
05/26/2026
26.72
27.68
26.65
26.77
+4.69%
17,107,498
05/22/2026
25.72
26.58
25.00
25.57
+0.12%
7,797,577
05/21/2026
25.78
26.13
25.29
25.54
-2.63%
6,662,349
05/20/2026
26.44
26.65
25.45
26.23
+0.11%
6,767,258
05/19/2026
27.03
27.29
25.21
26.20
-2.24%
9,352,284
05/18/2026
27.22
28.10
26.50
26.80
-1.33%
9,058,380
05/15/2026
26.99
27.86
26.70
27.16
-0.44%
12,560,496
05/14/2026
26.97
27.72
26.52
27.28
+1.45%
7,991,002
05/13/2026
26.82
27.06
25.76
26.89
+0.19%
6,589,228
05/12/2026
26.75
27.41
26.34
26.84
-0.11%
8,529,209
05/11/2026
27.93
28.34
26.05
26.87
-4.58%
14,314,333
05/08/2026
26.50
28.18
25.81
28.16
+5.35%
17,315,070
05/07/2026
29.86
30.65
26.33
26.73
-2.02%
32,802,150
05/07/2026
$0.23 Earnings
05/06/2026
27.13
27.55
26.63
27.28
-0.22%
14,524,559
05/05/2026
27.99
28.15
27.00
27.34
-1.37%
8,313,814
05/04/2026
27.41
28.25
27.01
27.72
+2.17%
10,808,059
05/01/2026
26.95
27.60
26.70
27.13
+2.69%
9,201,024
04/30/2026
26.10
26.46
25.14
26.42
+1.19%
7,298,071
04/29/2026
26.22
26.26
25.32
26.11
-1.62%
7,043,053
04/28/2026
26.21
27.30
26.11
26.54
-0.38%
10,238,184
04/27/2026
25.99
26.83
25.62
26.64
+2.42%
8,544,535
04/24/2026
24.72
26.03
24.59
26.01
+6.99%
9,143,072
04/23/2026
24.79
24.99
23.89
24.31
-5.85%
11,907,868
04/22/2026
26.11
26.69
25.44
25.82
+1.61%
6,765,670
04/21/2026
27.00
27.00
24.69
25.41
-4.22%
13,195,710
04/20/2026
25.69
26.73
25.13
26.53
+2.35%
8,387,138
04/17/2026
26.50
26.71
25.67
25.92
-0.04%
12,690,007
04/16/2026
25.99
26.30
25.03
25.93
+2.65%
12,875,087
04/15/2026
23.65
25.45
23.49
25.26
+8.18%
15,911,112
04/14/2026
23.43
24.09
23.10
23.35
+2.41%
9,196,318
04/13/2026
21.57
22.97
21.43
22.80
+5.46%
10,813,216
04/10/2026
21.89
21.89
20.88
21.62
+0.23%
8,837,694
04/09/2026
22.08
22.59
21.26
21.57
-3.01%
14,404,889
04/08/2026
23.44
23.74
21.92
22.24
+1.04%
12,735,860
04/07/2026
22.05
22.36
21.53
22.01
+0.09%
7,863,952
04/06/2026
22.94
23.40
21.98
21.99
-3.34%
10,719,348
04/02/2026
21.63
22.79
21.22
22.75
+3.60%
17,399,770