Unity Software Inc (U) Historical Stock Data
26.08 ↑2.31 (9.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, U is up 0.84% a day on average. There have been 17 days where Unity Software Inc closed green and 13 days where U closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 25.00 | 26.08 | ↑$1.08 (4.32%) | 24.81 | 27.73 | 46.62M |
| 2025-05-29 | 24.78 | 23.77 | ↓$1.01 (-4.08%) | 23.32 | 24.91 | 13.83M |
| 2025-05-28 | 21.83 | 24.54 | ↑$2.72 (12.44%) | 21.83 | 25.34 | 39.22M |
| 2025-05-27 | 21.14 | 21.81 | ↑$0.67 (3.17%) | 20.63 | 21.89 | 10.36M |
| 2025-05-23 | 21.29 | 20.75 | ↓$0.54 (-2.54%) | 20.74 | 21.32 | 9.60M |
| 2025-05-22 | 20.88 | 21.86 | ↑$0.98 (4.69%) | 20.66 | 22.33 | 9.62M |
| 2025-05-21 | 21.86 | 20.81 | ↓$1.05 (-4.80%) | 20.45 | 22.36 | 9.97M |
| 2025-05-20 | 22.23 | 22.23 | ↑$0.00 (0.00%) | 21.71 | 22.81 | 7.87M |
| 2025-05-19 | 22.10 | 22.24 | ↑$0.14 (0.63%) | 21.37 | 22.43 | 14.18M |
| 2025-05-16 | 21.42 | 22.81 | ↑$1.39 (6.49%) | 21.35 | 23.07 | 13.73M |
| 2025-05-15 | 21.23 | 21.22 | ↓$0.01 (-0.05%) | 20.78 | 21.62 | 7.19M |
| 2025-05-14 | 21.85 | 21.54 | ↓$0.31 (-1.42%) | 21.47 | 22.56 | 7.50M |
| 2025-05-13 | 21.93 | 21.95 | ↑$0.02 (0.09%) | 21.32 | 22.20 | 10.37M |
| 2025-05-12 | 21.63 | 21.84 | ↑$0.21 (0.97%) | 21.22 | 22.17 | 12.27M |
| 2025-05-09 | 20.79 | 20.56 | ↓$0.23 (-1.11%) | 20.44 | 21.47 | 7.39M |
| 2025-05-08 | 21.03 | 20.65 | ↓$0.38 (-1.78%) | 20.30 | 21.34 | 15.92M |
| 2025-05-07 | 21.32 | 20.66 | ↓$0.66 (-3.10%) | 19.81 | 22.20 | 23.34M |
| 2025-05-06 | 20.92 | 21.32 | ↑$0.40 (1.91%) | 20.79 | 21.67 | 8.81M |
| 2025-05-05 | 21.25 | 21.47 | ↑$0.22 (1.04%) | 21.13 | 21.78 | 7.48M |
| 2025-05-02 | 21.57 | 21.44 | ↓$0.13 (-0.60%) | 21.32 | 21.81 | 6.13M |
| 2025-05-01 | 21.94 | 21.19 | ↓$0.75 (-3.42%) | 21.11 | 22.10 | 8.47M |
| 2025-04-30 | 20.50 | 21.07 | ↑$0.57 (2.78%) | 20.11 | 21.35 | 7.27M |
| 2025-04-29 | 22.23 | 22.31 | ↑$0.08 (0.36%) | 21.98 | 22.61 | 5.21M |
| 2025-04-28 | 22.48 | 22.12 | ↓$0.36 (-1.60%) | 21.75 | 22.69 | 5.19M |
| 2025-04-25 | 22.25 | 22.45 | ↑$0.20 (0.90%) | 21.96 | 22.70 | 6.38M |
| 2025-04-24 | 21.15 | 22.31 | ↑$1.16 (5.48%) | 21.02 | 22.37 | 8.30M |
| 2025-04-23 | 21.09 | 20.95 | ↓$0.14 (-0.66%) | 20.80 | 22.08 | 8M |
| 2025-04-22 | 19.64 | 20.17 | ↑$0.53 (2.70%) | 19.64 | 20.50 | 7.38M |
| 2025-04-21 | 18.80 | 19.25 | ↑$0.45 (2.39%) | 18.78 | 19.68 | 6.13M |
| 2025-04-17 | 19.26 | 19.23 | ↓$0.03 (-0.16%) | 18.85 | 19.29 | 4.58M |
Create an account or log in to view more rows.
$U take us to the moon
lets goooooo
$U wow
looking like it’s going to be a monster day!
$U bought more
$U let’s ride
$U Buy now
$U soon
$U getting this mare ready to run today
$U Tomorrow
$U The best investment you can make is an investment in yourself or another person
$U it's just a matter of time and patience...