NYSE:U | Historical Stock Price | Unity Software Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.54$23.35$40.26$69.43$119.73$206.482020-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$153.47$153.47714,800——
2020-12-30$154.82$154.821,227,600——
2020-12-29$151.18$151.181,990,900——
2020-12-28$156.44$156.441,814,800——
2020-12-24$164.92$164.92746,600——
2020-12-23$167.95$167.951,323,600——
2020-12-22$172.29$172.292,275,000——
2020-12-21$165.37$165.371,772,300——
2020-12-18$157.77$157.773,637,600——
2020-12-17$151.27$151.271,915,900——
2020-12-16$146.69$146.691,516,100——
2020-12-15$144.58$144.581,461,100——
2020-12-14$146.72$146.722,383,900——
2020-12-11$152.50$152.501,360,400——
2020-12-10$158.18$158.181,862,900——
2020-12-09$152.00$152.004,057,700——
2020-12-08$167.25$167.251,738,800——
2020-12-07$155.71$155.711,321,800——
2020-12-04$150.94$150.941,498,600——
2020-12-03$145.67$145.671,241,300——
2020-12-02$141.05$141.052,141,600——
2020-12-01$147.23$147.232,407,200——
2020-11-30$151.98$151.982,514,000——
2020-11-27$147.62$147.621,799,400——
2020-11-25$137.46$137.461,539,800——
2020-11-24$129.04$129.041,724,900——
2020-11-23$129.40$129.402,100,800——
2020-11-20$122.80$122.802,688,000——
2020-11-19$116.31$116.311,663,800——
2020-11-18$115.01$115.011,897,200——
2020-11-17$118.05$118.053,710,800——
2020-11-16$111.51$111.514,675,000——
2020-11-13$114.77$114.774,769,700——
2020-11-12$101.74$101.742,937,000——
2020-11-11$105.58$105.581,663,700——
2020-11-10$99.66$99.662,447,100——
2020-11-09$102.85$102.853,158,700——
2020-11-06$119.00$119.001,727,700——
2020-11-05$110.76$110.762,106,600——
2020-11-04$106.45$106.452,788,900——
2020-11-03$98.07$98.072,161,600——
2020-11-02$94.13$94.132,514,500——
2020-10-30$94.88$94.885,100,700——
2020-10-29$108.84$108.842,805,300——
2020-10-28$99.76$99.762,391,500——
2020-10-27$104.00$104.005,984,300——
2020-10-26$99.96$99.962,933,300——
2020-10-23$97.28$97.283,246,200——
2020-10-22$100.96$100.964,738,100——
2020-10-21$91.00$91.001,270,200——
2020-10-20$87.15$87.151,224,800——
2020-10-19$89.30$89.301,669,100——
2020-10-16$92.56$92.56958,600——
2020-10-15$91.43$91.431,362,700——
2020-10-14$90.02$90.022,196,100——
2020-10-13$92.11$92.112,000,700——
2020-10-12$90.00$90.003,868,000——
2020-10-09$99.11$99.112,587,700——
2020-10-08$91.40$91.401,892,900——
2020-10-07$88.65$88.651,767,800——
2020-10-06$82.79$82.791,014,400——
2020-10-05$84.00$84.001,260,500——
2020-10-02$83.53$83.532,771,300——
2020-10-01$84.56$84.564,530,800——
2020-09-30$87.28$87.283,670,700——
2020-09-29$94.92$94.922,814,000——
2020-09-28$95.80$95.803,999,900——
2020-09-25$89.85$89.853,681,700——
2020-09-24$83.20$83.202,487,200——
2020-09-23$81.85$81.854,343,900——
2020-09-22$84.82$84.826,893,700——
2020-09-21$72.96$72.965,055,200——
2020-09-18$68.35$68.3520,621,000——