Unity Software Inc. (U) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +3.0%
- 3M
- +34.8%
- YTD
- -33.0%
- 1Y
- +6.5%
- 3Y
- -9.8%
- 5Y
- -22.3%
Loading 10-year price history...
U Historical Performance
U Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +124.5%
- 2021 annual price return
- -0.8%
- 2022 annual price return
- -79.4%
- 2023 annual price return
- +51.9%
- 2024 annual price return
- -42.1%
- 2025 annual price return
- +80.2%
- 2026 annual price return
- -58.8%
U Stock Price Trajectory (2020–2026)
As of July 8, 2026, Unity Software Inc. (U) trades at $29.66, representing a +6.5% return over the past year. The stock has delivered a -71.6% total return over five years (-22.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $210.00 on November 18, 2021. From this peak, U has corrected -85.9%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers EPAM (-50.2% 1Y), ADSK (-32.6% 1Y), and TTWO (+6.3% 1Y), U has underperformed the peer group average. Compare U vs EPAM →
U Historical Price Data · from 2020
Rows 1–50 of 1,456| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 30.24 | 30.70 | 29.33 | 29.66 | 6.34M | +0.03% |
| 2026-07-06 | 29.05 | 30.24 | 28.85 | 29.65 | 5.57M | +1.13% |
| 2026-07-02 | 29.89 | 30.51 | 28.64 | 29.32 | 7.59M | -2.88% |
| 2026-07-01 | 29.18 | 31.21 | 28.94 | 30.19 | 9.24M | +5.63% |
| 2026-06-30 | 27.87 | 28.90 | 27.80 | 28.58 | 5.57M | +0.95% |
| 2026-06-29 | 28.74 | 29.27 | 28.18 | 28.31 | 1.61M | +0.28% |
| 2026-06-26 | 26.31 | 28.49 | 26.31 | 28.23 | 2.56M | +5.69% |
| 2026-06-25 | 26.90 | 27.06 | 25.91 | 26.71 | 4.51M | -1.62% |
| 2026-06-24 | 27.59 | 28.18 | 27.02 | 27.15 | 5.22M | -1.67% |
| 2026-06-23 | 26.77 | 27.80 | 26.65 | 27.61 | 6.16M | +1.73% |
| 2026-06-22 | 26.94 | 27.63 | 26.38 | 27.14 | 4.59M | -1.24% |
| 2026-06-18 | 26.40 | 27.50 | 25.57 | 27.48 | 8.24M | +3.82% |
| 2026-06-17 | 27.92 | 28.10 | 26.30 | 26.47 | 6.94M | -5.67% |
| 2026-06-16 | 28.23 | 28.62 | 27.70 | 28.06 | 6.11M | -1.51% |
| 2026-06-15 | 28.00 | 28.51 | 27.77 | 28.49 | 6.31M | +4.59% |
| 2026-06-12 | 26.72 | 27.61 | 26.11 | 27.24 | 6.85M | +1.98% |
| 2026-06-11 | 26.20 | 26.90 | 25.77 | 26.71 | 7.38M | +0.19% |
| 2026-06-10 | 27.30 | 28.11 | 26.37 | 26.66 | 8.94M | -6.26% |
| 2026-06-09 | 28.52 | 29.65 | 26.86 | 28.44 | 16.14M | -1.25% |
| 2026-06-08 | 29.50 | 29.89 | 28.74 | 28.80 | 6.30M | -1.27% |
| 2026-06-05 | 31.05 | 31.40 | 28.70 | 29.17 | 10.69M | -2.86% |
| 2026-06-04 | 29.68 | 30.68 | 29.15 | 30.03 | 7.46M | +2.77% |
| 2026-06-03 | 30.25 | 30.51 | 28.96 | 29.22 | 6.27M | -5.04% |
| 2026-06-02 | 31.92 | 31.94 | 30.41 | 30.77 | 10.06M | -4.35% |
| 2026-06-01 | 31.31 | 32.58 | 30.61 | 32.17 | 14.71M | +5.58% |
| 2026-05-29 | 30.04 | 30.91 | 29.44 | 30.47 | 7.83M | +1.77% |
| 2026-05-28 | 27.82 | 30.09 | 27.31 | 29.94 | 14.05M | +7.85% |
| 2026-05-27 | 26.74 | 28.27 | 26.52 | 27.76 | 9.32M | +3.70% |
| 2026-05-26 | 26.72 | 27.68 | 26.65 | 26.77 | 12.86M | +4.69% |
| 2026-05-22 | 25.72 | 26.58 | 25.00 | 25.57 | 692K | +0.12% |
| 2026-05-21 | 25.77 | 26.13 | 25.29 | 25.54 | 6.62M | -2.63% |
| 2026-05-20 | 26.44 | 26.65 | 25.45 | 26.23 | 6.65M | +0.11% |
| 2026-05-19 | 26.87 | 27.29 | 25.21 | 26.20 | 8.42M | -2.24% |
| 2026-05-18 | 27.22 | 28.10 | 26.50 | 26.80 | 8.79M | -1.33% |
| 2026-05-15 | 26.99 | 27.86 | 26.70 | 27.16 | 12.47M | -0.44% |
| 2026-05-14 | 26.97 | 27.71 | 26.52 | 27.28 | 7.63M | +1.45% |
| 2026-05-13 | 26.78 | 27.06 | 25.76 | 26.89 | 6.52M | +0.19% |
| 2026-05-12 | 26.75 | 27.42 | 26.34 | 26.84 | 7.96M | -0.11% |
| 2026-05-11 | 27.93 | 28.34 | 26.05 | 26.87 | 14.18M | -4.58% |
| 2026-05-08 | 26.50 | 28.17 | 25.81 | 28.16 | 12.42M | +5.35% |
| 2026-05-07 | 29.86 | 30.65 | 26.33 | 26.73 | 32.74M | -2.02% |
| 2026-05-06 | 27.13 | 27.55 | 26.63 | 27.28 | 13.59M | -0.22% |
| 2026-05-05 | 27.99 | 28.15 | 27.00 | 27.34 | 3.41M | -1.37% |
| 2026-05-04 | 27.41 | 28.24 | 27.00 | 27.72 | 10.64M | +2.17% |
| 2026-05-01 | 26.95 | 27.60 | 26.70 | 27.13 | 8.95M | +2.69% |
| 2026-04-30 | 26.10 | 26.45 | 25.14 | 26.42 | 7.10M | +1.19% |
| 2026-04-29 | 26.22 | 26.26 | 25.32 | 26.11 | 6.78M | -1.62% |
| 2026-04-28 | 26.21 | 27.30 | 26.11 | 26.54 | 10.22M | -0.38% |
| 2026-04-27 | 25.99 | 26.82 | 25.62 | 26.64 | 7.73M | +2.42% |
| 2026-04-24 | 24.72 | 26.03 | 24.59 | 26.01 | 8.52M | +6.99% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
U — Frequently Asked Questions
Quick answers to the most common questions about buying U stock.
How has U stock performed recently?
U returned +6.5% over the past year, beating its 5-year annualized CAGR of -22.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is U's all-time high price?
Unity Software Inc. reached $210.00 on 2021-11-18. The 52-week high is $52.15. Current 1-year return of +6.5% places the stock closer to historical peaks.
Where can I download U historical price data?
This page provides U daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.