Unity Software Stock Price History
NYSE: UTechnologyComputer Software: Prepackaged SoftwareUSD
46.88+0.99 (+2.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
U price history at a glance
The price history for Unity Software (U) on this page begins on September 14, 2020, when the stock closed at $68.35; it most recently closed at $46.88 on October 5, 2026. The highest price in this record is $210.00, reached on November 15, 2021; the latest close is 77.7% below that peak. Across the 5 complete calendar years in the table, U finished higher in 2 and lower in 3. Its best year was 2025 (+83.7%) and its worst was 2022 (-80.0%).
Over roughly 6 years the share price changed -31.4%, a -6.0% compound annual price return (excluding dividends). In the last 12 months alone, U has gained 20.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $210.00
- Date of high
- Nov 15, 2021
- Low since 2020
- $13.90
- Date of low
- Aug 5, 2024
- 52-week high
- $52.15
- 52-week low
- $16.78
- IPO year
- 2020
- Last close
- $46.88
U returns
1 week
+7.50%
1 month
+10.20%
3 months
+51.76%
6 months
+116.84%
Year to date
+6.14%
1 year
+20.33%
3 years
+67.25%
5 years
-66.75%
U price return, excluding dividends.
U annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.88 | +5.94% |
| 2025 | 44.25 | +83.69% |
| 2024 | 24.09 | -41.09% |
| 2023 | 40.89 | +43.02% |
| 2022 | 28.59 | -80.01% |
| 2021 | 142.99 | -6.83% |
| 2020* | 153.47 | +124.54% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
U daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.16 | 47.04 | 46.26 | 46.88 | +2.16% | |
| 46.25 | 47.35 | 45.43 | 45.89 | +0.99% | |
| 45.99 | 46.25 | 44.25 | 45.44 | +1.09% | |
| 45.88 | 45.88 | 44.45 | 44.95 | -1.60% | |
| 43.65 | 46.34 | 43.57 | 45.68 | +4.75% | |
| 44.50 | 45.38 | 43.43 | 43.61 | 0.00% | |
| 41.96 | 43.83 | 41.16 | 43.61 | +6.55% | |
| 39.95 | 41.84 | 39.40 | 40.93 | +3.05% | |
| 39.91 | 40.17 | 38.44 | 39.72 | -0.35% | |
| 40.69 | 40.92 | 39.48 | 39.86 | -4.07% | |
| 41.21 | 41.97 | 39.88 | 41.55 | +0.31% | |
| 44.01 | 44.40 | 39.07 | 41.42 | -6.08% | |
| 43.83 | 44.57 | 42.21 | 44.10 | +2.30% | |
| 43.80 | 43.87 | 42.88 | 43.11 | -0.23% | |
| 41.80 | 43.55 | 41.26 | 43.21 | +4.37% | |
| 41.99 | 42.19 | 40.79 | 41.40 | -1.05% | |
| 42.50 | 43.00 | 41.77 | 41.84 | -0.69% | |
| 42.93 | 43.40 | 41.64 | 42.13 | -2.05% | |
| 43.01 | 43.68 | 42.46 | 43.01 | -1.01% | |
| 44.37 | 44.62 | 42.64 | 43.45 | -1.16% | |
| 42.01 | 44.24 | 41.99 | 43.96 | +4.49% | |
| 41.61 | 42.70 | 40.81 | 42.07 | -1.10% | |
| 43.18 | 43.18 | 41.80 | 42.54 | -0.49% | |
| 41.50 | 42.92 | 40.67 | 42.75 | +2.62% | |
| 41.46 | 41.84 | 40.88 | 41.66 | -1.00% | |
| 41.30 | 43.54 | 41.00 | 42.08 | +3.24% | |
| 40.42 | 41.57 | 40.22 | 40.76 | -0.39% | |
| 41.22 | 41.99 | 40.80 | 40.92 | -2.80% | |
| 43.46 | 43.80 | 41.60 | 42.10 | -2.79% | |
| 43.02 | 44.00 | 42.75 | 43.31 | -0.41% | |
| 44.81 | 45.00 | 43.24 | 43.49 | -2.01% | |
| 44.28 | 45.57 | 44.05 | 44.38 | -1.36% | |
| 46.04 | 46.20 | 44.79 | 44.99 | -2.53% | |
| 46.76 | 46.90 | 45.96 | 46.16 | -1.64% | |
| 46.77 | 46.97 | 46.00 | 46.93 | +0.84% | |
| 47.25 | 48.46 | 45.76 | 46.54 | -1.21% | |
| 46.58 | 47.70 | 46.31 | 47.11 | +0.79% | |
| 45.50 | 47.25 | 45.21 | 46.74 | +2.84% | |
| 46.21 | 46.68 | 45.02 | 45.45 | -1.73% | |
| 45.55 | 46.39 | 45.15 | 46.25 | +1.00% | |
| 44.62 | 45.84 | 44.10 | 45.79 | +2.83% | |
| 43.69 | 44.57 | 42.83 | 44.53 | +1.50% | |
| 42.76 | 43.89 | 42.10 | 43.87 | +1.79% | |
| 42.74 | 43.55 | 42.07 | 43.10 | +0.23% | |
| 42.54 | 44.38 | 41.77 | 43.00 | +5.37% | |
| 36.01 | 41.66 | 34.80 | 40.81 | +15.05% | |
| 36.15 | 36.56 | 35.06 | 35.47 | +0.71% | |
| 33.89 | 35.69 | 33.49 | 35.22 | +5.51% | |
| 32.58 | 34.27 | 32.41 | 33.38 | +5.27% | |
| 32.68 | 32.84 | 30.45 | 31.71 | -4.89% | |
| 32.28 | 33.48 | 31.71 | 33.34 | +4.06% | |
| 32.11 | 32.85 | 31.13 | 32.04 | +0.66% | |
| 30.12 | 31.87 | 29.73 | 31.83 | +4.57% | |
| 29.52 | 30.94 | 29.24 | 30.44 | +6.36% | |
| 29.46 | 29.53 | 28.14 | 28.62 | -1.11% | |
| 29.05 | 29.19 | 27.83 | 28.94 | -1.13% | |
| 30.08 | 30.08 | 28.87 | 29.27 | -2.01% | |
| 29.88 | 30.68 | 29.69 | 29.87 | +0.20% | |
| 28.87 | 30.65 | 28.80 | 29.81 | +2.83% | |
| 29.02 | 29.69 | 28.62 | 28.99 | -3.97% | |
| 31.26 | 31.79 | 29.91 | 30.19 | -3.45% | |
| 32.17 | 32.37 | 30.86 | 31.27 | -1.51% | |
| 29.93 | 31.85 | 29.78 | 31.75 | +3.49% | |
| 31.00 | 31.10 | 29.65 | 30.68 | -0.68% | |
| 32.24 | 33.05 | 30.77 | 30.89 | +0.52% | |
| 28.82 | 30.80 | 28.75 | 30.73 | +4.31% | |
| 28.89 | 29.49 | 28.30 | 29.46 | -0.67% | |
| 30.24 | 30.70 | 29.33 | 29.66 | +0.03% | |
| 28.94 | 30.24 | 28.85 | 29.65 | +1.13% | |
| 29.90 | 30.51 | 28.64 | 29.32 | -2.88% | |
| 29.18 | 31.21 | 28.94 | 30.19 | +5.63% | |
| 27.87 | 28.90 | 27.80 | 28.58 | +0.95% | |
| 28.74 | 29.27 | 28.14 | 28.31 | +0.28% | |
| 26.31 | 28.49 | 26.31 | 28.23 | +5.69% | |
| 26.86 | 27.06 | 25.91 | 26.71 | -1.62% | |
| 27.59 | 28.18 | 27.02 | 27.15 | -1.67% | |
| 26.77 | 27.80 | 26.65 | 27.61 | +1.73% | |
| 27.00 | 27.63 | 26.38 | 27.14 | -1.24% | |
| 26.40 | 27.50 | 25.57 | 27.48 | +3.82% | |
| 27.92 | 28.10 | 26.30 | 26.47 | -5.67% | |
| 28.23 | 28.62 | 27.70 | 28.06 | -1.51% | |
| 28.00 | 28.54 | 27.77 | 28.49 | +4.59% | |
| 26.72 | 27.61 | 26.11 | 27.24 | +1.98% | |
| 26.20 | 26.90 | 25.77 | 26.71 | +0.19% | |
| 27.00 | 28.11 | 26.37 | 26.66 | -6.26% | |
| 28.52 | 29.65 | 26.86 | 28.44 | -1.25% | |
| 29.50 | 29.89 | 28.74 | 28.80 | -1.27% | |
| 30.95 | 31.40 | 28.70 | 29.17 | -2.86% | |
| 29.68 | 30.69 | 29.15 | 30.03 | +2.77% | |
| 30.25 | 30.51 | 28.96 | 29.22 | -5.04% | |
| 31.92 | 31.94 | 30.41 | 30.77 | -4.35% | |
| 31.54 | 32.58 | 30.61 | 32.17 | +5.58% | |
| 30.04 | 30.91 | 29.44 | 30.47 | +1.77% | |
| 27.45 | 30.10 | 27.31 | 29.94 | +7.85% | |
| 26.74 | 28.27 | 26.52 | 27.76 | +3.70% | |
| 26.72 | 27.68 | 26.65 | 26.77 | +4.69% | |
| 25.72 | 26.58 | 25.00 | 25.57 | +0.12% | |
| 25.78 | 26.13 | 25.29 | 25.54 | -2.63% | |
| 26.44 | 26.65 | 25.45 | 26.23 | +0.11% | |
| 27.03 | 27.29 | 25.21 | 26.20 | -2.24% | |
| 27.22 | 28.10 | 26.50 | 26.80 | -1.33% | |
| 26.99 | 27.86 | 26.70 | 27.16 | -0.44% | |
| 26.97 | 27.72 | 26.52 | 27.28 | +1.45% | |
| 26.82 | 27.06 | 25.76 | 26.89 | +0.19% | |
| 26.75 | 27.41 | 26.34 | 26.84 | -0.11% | |
| 27.93 | 28.34 | 26.05 | 26.87 | -4.58% | |
| 26.50 | 28.18 | 25.81 | 28.16 | +5.35% | |
| 29.86 | 30.65 | 26.33 | 26.73 | -2.02% | |
| 27.13 | 27.55 | 26.63 | 27.28 | -0.22% | |
| 27.99 | 28.15 | 27.00 | 27.34 | -1.37% | |
| 27.41 | 28.25 | 27.01 | 27.72 | +2.17% | |
| 26.95 | 27.60 | 26.70 | 27.13 | +2.69% | |
| 26.10 | 26.46 | 25.14 | 26.42 | +1.19% | |
| 26.22 | 26.26 | 25.32 | 26.11 | -1.62% | |
| 26.21 | 27.30 | 26.11 | 26.54 | -0.38% | |
| 25.99 | 26.83 | 25.62 | 26.64 | +2.42% | |
| 24.72 | 26.03 | 24.59 | 26.01 | +6.99% | |
| 24.79 | 24.99 | 23.89 | 24.31 | -5.85% | |
| 26.11 | 26.69 | 25.44 | 25.82 | +1.61% | |
| 27.00 | 27.00 | 24.69 | 25.41 | -4.22% | |
| 25.69 | 26.73 | 25.13 | 26.53 | +2.35% | |
| 26.50 | 26.71 | 25.67 | 25.92 | -0.04% | |
| 25.99 | 26.30 | 25.03 | 25.93 | +2.65% | |
| 23.65 | 25.45 | 23.49 | 25.26 | +8.18% | |
| 23.43 | 24.09 | 23.10 | 23.35 | +2.41% | |
| 21.57 | 22.97 | 21.43 | 22.80 | +5.46% | |
| 21.89 | 21.89 | 20.88 | 21.62 | +0.23% | |
| 22.08 | 22.59 | 21.26 | 21.57 | -3.01% | |
| 23.44 | 23.74 | 21.92 | 22.24 | +1.04% | |
| 22.05 | 22.36 | 21.53 | 22.01 | +0.09% | |
| 22.94 | 23.40 | 21.98 | 21.99 | -3.34% | |
| 21.63 | 22.79 | 21.22 | 22.75 | +3.60% | |
| 22.16 | 22.63 | 21.68 | 21.96 | +0.09% | |
| 20.70 | 22.46 | 20.56 | 21.94 | +6.82% | |
| 19.59 | 20.74 | 19.36 | 20.54 | +5.60% | |
| 20.23 | 20.33 | 18.15 | 19.45 | +13.54% | |
| 17.55 | 17.60 | 17.02 | 17.13 | -3.76% | |
| 18.69 | 18.86 | 17.54 | 17.80 | -1.87% | |
| 18.54 | 18.63 | 17.91 | 18.14 | -2.73% | |
| 18.42 | 19.09 | 18.39 | 18.65 | +1.41% | |
| 18.99 | 19.06 | 18.19 | 18.39 | -3.97% | |
| 19.41 | 19.87 | 18.60 | 19.15 | -2.84% | |
| 19.77 | 20.52 | 19.65 | 19.71 | -1.89% | |
| 19.82 | 20.74 | 19.82 | 20.09 | +1.67% | |
| 19.70 | 20.14 | 19.42 | 19.76 | +1.70% | |
| 19.66 | 20.54 | 19.08 | 19.43 | 0.00% | |
| 20.06 | 20.57 | 19.43 | 19.43 | -3.04% | |
| 20.79 | 21.28 | 19.64 | 20.04 | -3.05% | |
| 21.26 | 21.35 | 19.98 | 20.67 | -2.73% | |
| 19.98 | 21.37 | 19.81 | 21.25 | +7.05% | |
| 20.22 | 20.47 | 19.58 | 19.85 | -4.25% | |
| 20.32 | 21.58 | 20.01 | 20.73 | +1.72% | |
| 19.92 | 20.92 | 19.46 | 20.38 | +1.80% | |
| 18.25 | 20.04 | 18.04 | 20.02 | +6.09% | |
| 17.65 | 18.91 | 17.58 | 18.87 | +3.51% | |
| 18.65 | 18.95 | 18.04 | 18.23 | -6.89% | |
| 18.81 | 19.63 | 18.44 | 19.58 | +5.38% | |
| 18.06 | 18.65 | 17.62 | 18.58 | +1.59% | |
| 17.01 | 18.31 | 16.82 | 18.29 | +6.77% | |
| 18.08 | 18.08 | 16.78 | 17.13 | -6.14% | |
| 18.20 | 18.68 | 17.78 | 18.25 | -1.30% | |
| 18.45 | 19.02 | 18.19 | 18.49 | -0.32% | |
| 18.40 | 19.25 | 18.21 | 18.55 | +1.03% | |
| 18.68 | 19.35 | 18.15 | 18.36 | -1.71% | |
| 19.69 | 20.28 | 18.54 | 18.68 | -4.94% | |
| 20.98 | 21.02 | 19.15 | 19.65 | -8.22% | |
| 21.41 | 22.10 | 18.80 | 21.41 | -26.32% | |
| 28.14 | 29.27 | 27.76 | 29.06 | +5.56% | |
| 25.65 | 28.27 | 25.05 | 27.53 | +9.64% | |
| 24.10 | 25.21 | 23.82 | 25.11 | +8.19% | |
| 24.36 | 25.32 | 22.83 | 23.21 | -6.94% | |
| 23.70 | 25.67 | 22.88 | 24.94 | -3.59% | |
| 28.73 | 28.82 | 24.57 | 25.87 | -10.20% | |
| 30.26 | 31.00 | 28.54 | 28.81 | -1.00% | |
| 37.90 | 38.03 | 27.54 | 29.10 | -24.22% | |
| 39.46 | 39.72 | 37.95 | 38.40 | -4.38% | |
| 41.71 | 42.20 | 39.98 | 40.16 | -2.64% | |
| 43.20 | 43.25 | 40.89 | 41.25 | -4.07% | |
| 42.56 | 44.33 | 42.41 | 43.00 | +1.56% | |
| 42.10 | 43.48 | 42.10 | 42.34 | +0.50% | |
| 42.65 | 43.25 | 41.95 | 42.13 | +0.33% | |
| 41.54 | 42.68 | 40.86 | 41.99 | +1.08% | |
| 39.88 | 42.20 | 39.71 | 41.54 | +1.44% | |
| 44.60 | 46.09 | 40.55 | 40.95 | -6.89% | |
| 43.01 | 44.45 | 42.18 | 43.98 | +4.61% | |
| 45.29 | 45.35 | 40.76 | 42.04 | -7.95% | |
| 48.01 | 48.81 | 45.12 | 45.67 | -3.43% | |
| 44.30 | 47.66 | 44.10 | 47.29 | +5.89% | |
| 45.65 | 46.48 | 44.46 | 44.66 | -1.37% | |
| 45.69 | 46.79 | 43.95 | 45.28 | -0.18% | |
| 45.43 | 45.99 | 44.55 | 45.36 | -0.42% | |
| 46.51 | 46.80 | 43.75 | 45.55 | -0.78% | |
| 45.05 | 46.07 | 44.18 | 45.91 | +3.75% | |
| 45.20 | 45.74 | 43.78 | 44.25 | +0.18% | |
| 45.20 | 46.29 | 44.03 | 44.17 | -2.13% | |
| 45.06 | 45.27 | 44.50 | 45.13 | +0.18% | |
| 44.63 | 45.68 | 44.30 | 45.05 | -0.22% | |
| 45.44 | 45.76 | 45.05 | 45.15 | -0.64% | |
| 45.00 | 46.57 | 44.93 | 45.44 | +0.53% | |
| 45.53 | 45.75 | 44.06 | 45.20 | -2.25% | |
| 47.08 | 47.77 | 45.91 | 46.24 | -0.39% | |
| 45.02 | 46.82 | 45.02 | 46.42 | +4.22% | |
| 45.00 | 45.97 | 44.39 | 44.54 | +1.74% | |
| 45.07 | 45.30 | 43.63 | 43.78 | -1.77% | |
| 44.28 | 45.17 | 43.65 | 44.57 | -1.44% | |
| 46.50 | 47.86 | 45.10 | 45.22 | -2.04% | |
| 49.04 | 49.19 | 45.71 | 46.16 | -6.24% | |
| 51.10 | 52.15 | 48.91 | 49.23 | +0.51% | |
| 48.93 | 50.66 | 48.50 | 48.98 | -0.99% | |
| 48.46 | 49.93 | 48.21 | 49.47 | +0.88% | |
| 46.00 | 49.48 | 45.94 | 49.04 | +7.12% | |
| 46.00 | 46.89 | 45.10 | 45.78 | +3.69% | |
| 44.94 | 45.15 | 43.51 | 44.15 | -1.05% | |
| 45.37 | 45.50 | 44.00 | 44.62 | +0.45% | |
| 44.33 | 45.66 | 44.20 | 44.42 | +2.97% | |
| 42.77 | 44.56 | 41.23 | 43.14 | +1.46% | |
| 42.47 | 43.03 | 42.04 | 42.52 | +0.12% | |
| 42.70 | 43.60 | 42.44 | 42.47 | -0.26% | |
| 41.43 | 42.78 | 40.31 | 42.58 | +2.38% | |
| 39.32 | 41.89 | 39.30 | 41.59 | +7.27% | |
| 37.61 | 39.66 | 36.91 | 38.77 | +2.81% | |
| 40.20 | 41.32 | 37.66 | 37.71 | -3.85% | |
| 39.01 | 39.98 | 38.20 | 39.22 | +6.00% | |
| 36.12 | 37.43 | 35.50 | 37.00 | +0.90% | |
| 36.60 | 37.63 | 36.11 | 36.67 | -0.14% | |
| 35.96 | 37.29 | 34.79 | 36.72 | -1.18% | |
| 39.50 | 39.81 | 36.46 | 37.16 | -7.22% | |
| 42.00 | 42.12 | 39.82 | 40.05 | -3.38% | |
| 42.39 | 43.70 | 41.00 | 41.45 | -3.90% | |
| 41.48 | 43.91 | 40.70 | 43.13 | +7.74% | |
| 39.83 | 40.72 | 37.85 | 40.03 | +0.25% | |
| 41.39 | 42.05 | 39.22 | 39.93 | -5.74% | |
| 42.10 | 42.66 | 37.66 | 42.36 | +18.09% | |
| 36.13 | 37.00 | 35.03 | 35.87 | -4.47% | |
| 38.00 | 38.75 | 37.28 | 37.55 | -0.92% | |
| 37.40 | 37.94 | 36.63 | 37.90 | +4.90% | |
| 36.45 | 37.08 | 35.96 | 36.13 | -2.72% | |
| 36.78 | 37.79 | 36.30 | 37.14 | +0.70% | |
| 39.11 | 39.15 | 36.68 | 36.88 | -5.85% | |
| 38.20 | 39.48 | 37.88 | 39.17 | +5.04% | |
| 37.03 | 37.90 | 36.80 | 37.29 | +2.76% | |
| 35.30 | 36.57 | 34.80 | 36.29 | +2.95% | |
| 36.52 | 36.52 | 34.38 | 35.25 | -2.87% | |
| 35.35 | 38.43 | 35.19 | 36.29 | +2.89% | |
| 35.42 | 35.90 | 34.84 | 35.27 | +0.09% | |
| 34.04 | 35.38 | 34.04 | 35.24 | +1.50% | |
| 36.43 | 36.74 | 34.22 | 34.72 | -7.19% | |
| 37.85 | 38.59 | 36.94 | 37.41 | +2.27% | |
| 36.15 | 37.13 | 35.55 | 36.58 | -1.51% | |
| 37.01 | 37.33 | 35.40 | 37.14 | +2.94% | |
| 39.16 | 39.99 | 35.95 | 36.08 | -7.39% | |
| 36.75 | 39.04 | 36.37 | 38.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the U chart for longer ranges.