U
UNITY SOFTWARE (U)
NYSE
$30.64-$0.04 (-0.12%)
Price as of Jul 13, 2026 7:56 PM EDT
  • $13.5B
    Market Cap
  • 5.00%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +12.63%
    Low Price$26.47
    High Price$30.89
  • 3 Months
    +34.56%
    Low Price$23.35
    High Price$32.17
  • 1 Year
    +5.00%
    Low Price$17.13
    High Price$49.47
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
22.16
22.63
21.68
21.96
+0.09%
17,463,469
03/31/2026
20.70
22.46
20.56
21.94
+6.82%
30,921,706
03/30/2026
19.59
20.74
19.36
20.54
+5.60%
32,692,252
03/27/2026
20.23
20.33
18.15
19.45
+13.54%
54,029,349
03/26/2026
17.55
17.60
17.02
17.13
-3.76%
13,714,926
03/25/2026
18.69
18.86
17.54
17.80
-1.87%
11,127,806
03/24/2026
18.54
18.63
17.91
18.14
-2.73%
8,689,261
03/23/2026
18.42
19.09
18.39
18.65
+1.41%
11,691,573
03/20/2026
18.99
19.06
18.19
18.39
-3.97%
14,665,792
03/19/2026
19.41
19.87
18.60
19.15
-2.84%
14,409,032
03/18/2026
19.77
20.52
19.65
19.71
-1.89%
8,057,071
03/17/2026
19.82
20.74
19.82
20.09
+1.67%
12,260,392
03/16/2026
19.70
20.14
19.42
19.76
+1.70%
12,156,273
03/13/2026
19.66
20.54
19.08
19.43
0.00%
11,705,660
03/12/2026
20.06
20.57
19.43
19.43
-3.04%
10,844,674
03/11/2026
20.79
21.28
19.64
20.04
-3.05%
11,725,038
03/10/2026
21.26
21.35
19.98
20.67
-2.73%
16,240,203
03/09/2026
19.98
21.37
19.81
21.25
+7.05%
18,012,610
03/06/2026
20.22
20.47
19.58
19.85
-4.25%
12,166,894
03/05/2026
20.32
21.58
20.01
20.73
+1.72%
15,590,976
03/04/2026
19.92
20.92
19.46
20.38
+1.80%
14,403,160
03/03/2026
18.25
20.04
18.04
20.02
+6.09%
19,704,728
03/02/2026
17.65
18.91
17.58
18.87
+3.51%
22,025,051
02/27/2026
18.65
18.95
18.04
18.23
-6.89%
15,295,190
02/26/2026
18.81
19.63
18.44
19.58
+5.38%
16,345,495
02/25/2026
18.06
18.65
17.62
18.58
+1.59%
16,396,222
02/24/2026
17.01
18.31
16.82
18.29
+6.77%
19,353,496
02/23/2026
18.08
18.08
16.78
17.13
-6.14%
19,151,126
02/20/2026
18.20
18.68
17.78
18.25
-1.30%
16,473,378
02/19/2026
18.45
19.02
18.19
18.49
-0.32%
12,978,772