Unity Software Inc. Common Stock (U)

Historical Prices For Unity Software Inc. Common Stock (U)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	34.85	38.96	34.73	36.52	40,213,395	36.52
7/16/2025	32.24	34.55	32.05	33.94	40,227,679	33.94
7/15/2025	29.46	30.47	29.12	29.69	10,278,878	29.69
7/14/2025	28.70	30.23	28.68	29.22	9,662,353	29.22
7/11/2025	28.63	29.53	28.52	28.93	8,950,290	28.93
7/10/2025	29.58	29.77	28.92	29.16	9,810,138	29.16
7/09/2025	29.37	30.14	28.52	29.35	16,956,086	29.35
7/08/2025	27.86	29.71	27.48	29.40	23,741,632	29.40
7/07/2025	26.27	28.16	26.27	27.86	33,864,746	27.86
7/03/2025	24.53	26.43	24.27	26.13	14,056,697	26.13
7/02/2025	23.98	24.55	23.71	24.28	7,386,126	24.28
7/01/2025	24.01	24.90	23.68	24.01	9,804,544	24.01
6/30/2025	24.38	24.56	23.81	24.20	8,581,259	24.20
6/27/2025	23.20	24.52	22.93	24.32	15,155,983	24.32
6/26/2025	23.17	23.51	22.75	23.40	14,547,304	23.40
6/25/2025	24.30	24.62	23.72	24.15	8,158,201	24.15
6/24/2025	23.97	24.56	23.60	24.04	8,076,051	24.04
6/23/2025	22.87	23.47	22.17	23.30	8,809,199	23.30
6/20/2025	24.03	24.20	22.92	23.07	9,182,251	23.07
6/18/2025	23.49	24.17	23.37	23.91	7,037,585	23.91
6/17/2025	24.10	24.20	23.45	23.55	8,259,725	23.55
6/16/2025	24.13	24.56	24.04	24.40	9,300,227	24.40
6/13/2025	24.39	24.93	23.65	23.66	11,177,582	23.66
6/12/2025	24.00	25.09	23.76	24.98	10,523,912	24.98
6/11/2025	25.00	25.14	23.90	24.23	9,192,059	24.23
6/10/2025	24.67	25.00	24.14	24.84	10,206,168	24.84
6/09/2025	25.47	25.68	24.57	24.69	11,312,231	24.69
6/06/2025	25.21	25.94	24.95	25.13	8,897,146	25.13
6/05/2025	26.17	26.34	24.12	24.79	17,487,025	24.79
6/04/2025	26.50	28.28	24.91	26.06	39,637,934	26.06
6/03/2025	26.30	26.62	25.68	26.20	8,784,708	26.20
6/02/2025	25.55	26.73	25.48	26.24	17,465,195	26.24
5/30/2025	25.00	27.73	24.81	26.08	46,724,701	26.08
5/29/2025	24.78	24.91	23.32	23.77	13,823,550	23.77
5/28/2025	21.83	25.34	21.82	24.54	39,207,615	24.54
5/27/2025	21.14	21.89	20.63	21.81	10,361,513	21.81
5/23/2025	21.29	21.32	20.73	20.75	9,614,703	20.75
5/22/2025	20.88	22.33	20.66	21.86	9,616,465	21.86
5/21/2025	21.86	22.36	20.45	20.81	9,958,073	20.81
5/20/2025	22.23	22.80	21.71	22.23	7,873,685	22.23
5/19/2025	22.10	22.43	21.37	22.24	14,180,510	22.24
5/16/2025	21.42	23.07	21.35	22.81	13,766,644	22.81
5/15/2025	21.23	21.62	20.78	21.22	7,191,195	21.22
5/14/2025	21.85	22.56	21.47	21.54	7,492,461	21.54
5/13/2025	21.93	22.20	21.32	21.95	10,366,978	21.95
5/12/2025	21.63	22.17	21.22	21.84	12,302,979	21.84
5/09/2025	20.79	21.47	20.44	20.56	7,392,301	20.56
5/08/2025	21.02	21.34	20.30	20.65	15,924,136	20.65
5/07/2025	21.32	22.20	19.81	20.66	23,339,026	20.66
5/06/2025	20.92	21.67	20.79	21.32	8,793,200	21.32
5/05/2025	21.25	21.78	21.13	21.47	7,483,644	21.47
5/02/2025	21.57	21.81	21.32	21.44	6,128,516	21.44
5/01/2025	21.94	22.10	21.11	21.19	9,168,519	21.19
4/30/2025	20.50	21.34	20.11	21.07	7,269,764	21.07
4/29/2025	22.23	22.61	21.98	22.31	5,208,393	22.31
4/28/2025	22.48	22.69	21.75	22.12	5,186,402	22.12
4/25/2025	22.25	22.70	21.96	22.45	6,382,577	22.45
4/24/2025	21.15	22.37	21.02	22.31	8,300,192	22.31
4/23/2025	21.09	22.08	20.80	20.95	7,994,614	20.95
4/22/2025	19.64	20.50	19.64	20.17	7,370,765	20.17
4/21/2025	18.80	19.68	18.78	19.25	6,124,730	19.25