Unity Software Inc. (U) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -4.7%
- 3M
- +30.4%
- YTD
- -6.4%
- 1Y
- +13.2%
- 3Y
- +13.4%
- 5Y
- -21.8%
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
- +5.9%
U Stock Price Trajectory (2020–2026)
As of October 15, 2026, Unity Software Inc. (U) trades at $41.40, representing a +13.2% return over the past year. The stock has delivered a -70.7% total return over five years (-21.8% 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 -80.3%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers EPAM (-22.0% 1Y), ADSK (-24.6% 1Y), and TTWO (-21.9% 1Y), U has outperformed the peer group average. Compare U vs EPAM →
U Historical Price Data · from 2020
Rows 1–50 of 1,525| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-14 | 44.88 | 45.14 | 41.39 | 41.40 | 14.94M | -11.22% |
| 2026-10-13 | 46.33 | 47.20 | 46.13 | 46.63 | 4.65M | -0.11% |
| 2026-10-12 | 47.08 | 47.76 | 46.35 | 46.68 | 6.16M | -0.43% |
| 2026-10-09 | 46.16 | 47.05 | 46.16 | 46.88 | 5.74M | +2.16% |
| 2026-10-08 | 46.40 | 47.35 | 45.43 | 45.89 | 12.29M | +0.99% |
| 2026-10-07 | 45.99 | 46.25 | 44.24 | 45.44 | 12.79M | +1.09% |
| 2026-10-06 | 45.88 | 45.88 | 44.45 | 44.95 | 8.75M | -1.60% |
| 2026-10-05 | 43.65 | 46.34 | 43.57 | 45.68 | 8.73M | +4.75% |
| 2026-10-02 | 44.95 | 45.38 | 43.43 | 43.61 | 8.27M | 0.00% |
| 2026-10-01 | 41.96 | 43.82 | 41.16 | 43.61 | 10.19M | +6.55% |
| 2026-09-30 | 39.95 | 41.84 | 39.40 | 40.93 | 8.73M | +3.05% |
| 2026-09-29 | 39.77 | 40.16 | 38.44 | 39.72 | 12.66M | -0.35% |
| 2026-09-28 | 40.69 | 40.92 | 39.48 | 39.86 | 10.20M | -4.07% |
| 2026-09-25 | 41.01 | 41.97 | 39.88 | 41.55 | 15.13M | +0.31% |
| 2026-09-24 | 44.01 | 44.40 | 39.09 | 41.42 | 31.63M | -6.08% |
| 2026-09-23 | 43.83 | 44.56 | 42.21 | 44.10 | 10.28M | +2.30% |
| 2026-09-22 | 43.80 | 43.87 | 42.88 | 43.11 | 4.22M | -0.23% |
| 2026-09-21 | 42.35 | 43.55 | 42.34 | 43.21 | 10.07M | +4.37% |
| 2026-09-18 | 41.99 | 42.19 | 40.77 | 41.40 | 12.54M | -1.05% |
| 2026-09-17 | 42.47 | 42.80 | 41.77 | 41.84 | 3.90M | -0.69% |
| 2026-09-16 | 42.93 | 43.40 | 41.65 | 42.13 | 5.79M | -2.05% |
| 2026-09-15 | 43.31 | 43.67 | 42.46 | 43.01 | 6.76M | -1.01% |
| 2026-09-14 | 44.37 | 44.62 | 42.64 | 43.45 | 7.49M | -1.16% |
| 2026-09-11 | 42.01 | 44.24 | 41.99 | 43.96 | 7.88M | +4.49% |
| 2026-09-10 | 41.61 | 42.70 | 40.81 | 42.07 | 9.16M | -1.10% |
| 2026-09-09 | 43.18 | 43.18 | 41.80 | 42.54 | 7.20M | -0.49% |
| 2026-09-08 | 41.42 | 42.92 | 40.67 | 42.75 | 10.22M | +2.62% |
| 2026-09-04 | 41.46 | 41.84 | 40.88 | 41.66 | 5.20M | -1.00% |
| 2026-09-03 | 41.30 | 43.54 | 40.99 | 42.08 | 10.62M | +3.24% |
| 2026-09-02 | 40.42 | 41.57 | 40.22 | 40.76 | 7.32M | -0.39% |
| 2026-09-01 | 41.22 | 41.99 | 40.80 | 40.92 | 9.00M | -2.80% |
| 2026-08-31 | 43.46 | 43.80 | 41.60 | 42.10 | 10.15M | -2.79% |
| 2026-08-28 | 43.02 | 44.00 | 42.75 | 43.31 | 7.63M | -0.41% |
| 2026-08-27 | 44.81 | 45.00 | 43.24 | 43.49 | 11.27M | -2.01% |
| 2026-08-26 | 44.28 | 45.55 | 44.05 | 44.38 | 8.94M | -1.36% |
| 2026-08-25 | 46.04 | 46.18 | 44.79 | 44.99 | 9.09M | -2.53% |
| 2026-08-24 | 46.76 | 46.90 | 45.96 | 46.16 | 9.38M | -1.64% |
| 2026-08-21 | 46.77 | 46.97 | 46.00 | 46.93 | 7.50M | +0.84% |
| 2026-08-20 | 47.25 | 48.46 | 45.76 | 46.54 | 12.19M | -1.21% |
| 2026-08-19 | 46.58 | 47.70 | 46.31 | 47.11 | 10.21M | +0.79% |
| 2026-08-18 | 45.50 | 47.25 | 45.21 | 46.74 | 11.83M | +2.84% |
| 2026-08-17 | 46.21 | 46.68 | 45.02 | 45.45 | 9.97M | -1.73% |
| 2026-08-14 | 45.55 | 46.39 | 45.15 | 46.25 | 9.59M | +1.00% |
| 2026-08-13 | 44.62 | 45.84 | 44.10 | 45.79 | 12.56M | +2.83% |
| 2026-08-12 | 43.69 | 44.57 | 42.83 | 44.53 | 11.53M | +1.50% |
| 2026-08-11 | 42.76 | 43.89 | 42.10 | 43.87 | 11.39M | +1.79% |
| 2026-08-10 | 42.74 | 43.55 | 42.07 | 43.10 | 14.61M | +0.23% |
| 2026-08-07 | 42.54 | 44.38 | 41.77 | 43.00 | 18.56M | +5.37% |
| 2026-08-06 | 36.01 | 41.66 | 34.80 | 40.81 | 41.04M | +15.05% |
| 2026-08-05 | 36.15 | 36.56 | 35.06 | 35.47 | 17.46M | +0.71% |
U Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +13.2% over the past year, beating its 5-year annualized CAGR of -21.8%. The stock trades above 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 +13.2% 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.