| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $25.55 | $28.28 | $23.65 | $23.66 | 144,409,350 |
May 2025 | $21.94 | $27.73 | $19.81 | $26.08 | 290,077,278 |
April 2025 | $19.80 | $22.70 | $15.33 | $21.07 | 178,884,460 |
March 2025 | $25.39 | $25.52 | $18.89 | $19.59 | 195,004,800 |
February 2025 | $21.06 | $30.88 | $19.06 | $25.64 | 313,675,000 |
January 2025 | $25.18 | $26.08 | $20.42 | $22.20 | 188,043,300 |
December 2024 | $23.79 | $28.67 | $21.57 | $22.47 | 218,859,100 |
November 2024 | $20.18 | $24.85 | $17.29 | $24.11 | 257,850,600 |
October 2024 | $22.65 | $22.85 | $19.46 | $20.08 | 190,172,000 |
September 2024 | $17.86 | $23.40 | $15.69 | $22.62 | 360,316,900 |
August 2024 | $16.20 | $18.06 | $13.90 | $16.37 | 249,424,000 |
July 2024 | $16.27 | $18.37 | $15.16 | $16.36 | 191,088,900 |
June 2024 | $18.49 | $18.56 | $15.23 | $16.26 | 159,372,500 |
May 2024 | $24.18 | $25.59 | $18.03 | $18.27 | 228,344,200 |
April 2024 | $26.70 | $27.13 | $22.39 | $24.27 | 130,657,400 |
March 2024 | $29.39 | $29.43 | $25.12 | $26.70 | 181,737,400 |
February 2024 | $32.51 | $35.56 | $27.73 | $29.32 | 241,990,200 |
January 2024 | $39.98 | $40.67 | $32.21 | $32.40 | 253,539,200 |
December 2023 | $29.35 | $43.54 | $29.26 | $40.89 | 244,148,700 |
November 2023 | $25.29 | $31.64 | $22.20 | $29.51 | 295,705,100 |
October 2023 | $31.50 | $31.66 | $24.70 | $25.37 | 205,190,800 |
September 2023 | $37.50 | $40.05 | $29.91 | $31.39 | 226,122,100 |
August 2023 | $45.23 | $45.73 | $32.90 | $37.07 | 203,130,400 |
July 2023 | $43.50 | $50.08 | $38.64 | $45.84 | 234,239,800 |
June 2023 | $29.21 | $45.08 | $29.01 | $43.42 | 451,877,000 |
Daily pricing data for Unity Software dates back to 9/18/2020, and may be incomplete.
