Unity Software Inc. Common Stock (U)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	19.26	19.48	17.72	18.19	12,623,350	18.19
4/02/2025	19.73	21.16	19.70	20.91	6,695,781	20.91
4/01/2025	19.80	20.42	19.36	20.19	6,623,912	20.19
3/31/2025	19.82	19.85	18.89	19.59	9,130,638	19.59
3/28/2025	21.33	21.70	20.11	20.54	11,066,419	20.54
3/27/2025	21.79	22.00	21.12	21.58	7,274,894	21.58
3/26/2025	22.51	22.70	21.70	22.07	6,433,502	22.07
3/25/2025	22.82	23.66	22.76	22.89	6,384,842	22.89
3/24/2025	22.21	22.88	22.21	22.73	6,974,873	22.73
3/21/2025	20.59	21.59	20.57	21.55	7,853,292	21.55
3/20/2025	21.19	21.78	20.91	21.03	4,710,131	21.03
3/19/2025	21.27	21.94	21.11	21.56	5,733,696	21.56
3/18/2025	21.17	21.35	20.76	21.15	6,847,302	21.15
3/17/2025	20.70	21.92	20.61	21.46	6,559,561	21.46
3/14/2025	20.97	21.33	20.70	20.77	7,249,758	20.77
3/13/2025	21.04	21.59	20.01	20.48	8,415,236	20.48
3/12/2025	21.65	22.27	21.32	21.51	10,814,643	21.51
3/11/2025	22.03	22.09	20.79	20.97	14,275,864	20.97
3/10/2025	22.76	23.00	20.76	21.51	16,297,040	21.51
3/07/2025	23.00	24.41	22.33	24.19	13,832,421	24.19
3/06/2025	24.76	25.13	22.88	23.16	9,705,605	23.16
3/05/2025	24.52	25.52	24.26	25.40	8,310,006	25.40
3/04/2025	23.26	25.34	22.66	24.72	15,026,991	24.72
3/03/2025	25.39	25.49	23.53	23.70	12,101,484	23.70
2/28/2025	25.50	26.57	25.09	25.64	13,824,931	25.64
2/27/2025	26.45	26.73	25.10	26.17	16,914,848	26.17
2/26/2025	25.99	27.63	25.95	26.51	14,542,613	26.51
2/25/2025	26.95	27.12	24.21	25.65	28,345,862	25.65
2/24/2025	27.00	28.10	26.32	27.28	28,909,594	27.28
2/21/2025	29.33	30.88	27.82	28.34	39,844,545	28.34
2/20/2025	24.68	28.01	24.49	28.00	64,062,874	28.00
2/19/2025	21.63	22.19	21.00	21.47	14,235,953	21.47
2/18/2025	21.70	22.05	21.24	21.82	11,203,691	21.82
2/14/2025	21.15	21.58	20.96	21.51	9,454,005	21.51
2/13/2025	20.63	21.11	19.94	20.74	14,659,101	20.74
2/12/2025	19.22	19.53	19.06	19.44	7,374,967	19.44
2/11/2025	20.01	20.16	19.44	19.50	10,599,778	19.50
2/10/2025	21.34	21.75	20.26	20.40	9,615,195	20.40
2/07/2025	21.20	21.74	20.95	21.04	5,717,250	21.04
2/06/2025	20.98	21.80	20.91	21.19	7,958,939	21.19
2/05/2025	21.36	21.54	20.93	21.11	5,860,472	21.11
2/04/2025	21.78	22.07	21.37	21.47	4,188,113	21.47
2/03/2025	21.06	21.88	20.78	21.39	5,983,377	21.39
1/31/2025	23.47	23.78	21.96	22.20	7,883,743	22.20
1/30/2025	23.02	23.23	22.47	23.01	4,594,725	23.01
1/29/2025	23.12	23.23	22.50	22.94	4,572,874	22.94
1/28/2025	22.07	23.49	21.58	23.25	9,217,840	23.25
1/27/2025	21.65	22.30	21.26	21.75	5,491,694	21.75
1/24/2025	23.22	23.58	22.24	22.32	9,530,520	22.32
1/23/2025	23.10	23.80	22.80	23.13	7,574,833	23.13
1/22/2025	22.68	23.18	22.34	23.06	6,930,856	23.06
1/21/2025	21.87	22.70	21.34	22.18	7,024,023	22.18
1/17/2025	22.36	22.64	21.53	21.77	7,608,907	21.77
1/16/2025	21.91	22.14	21.38	21.75	6,202,100	21.75
1/15/2025	22.82	23.54	21.88	22.04	9,464,734	22.04
1/14/2025	21.89	22.55	21.85	21.96	7,351,410	21.96
1/13/2025	20.61	21.87	20.42	21.70	10,595,947	21.70
1/10/2025	22.31	22.34	20.89	20.90	9,209,150	20.90
1/08/2025	22.57	23.54	22.16	22.95	8,487,346	22.95
1/07/2025	25.08	25.20	22.96	23.08	8,750,993	23.08
1/06/2025	24.55	25.80	24.54	24.94	10,033,436	24.94