Unity Software Inc. (U) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
U Stock Price Trajectory (2020–2026)
As of February 20, 2026, Unity Software Inc. (U) trades at $18.55, representing a -13.6% return over the past year. The stock has delivered a -31.3% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $210.00 on November 18, 2021. From this peak, U has corrected -91.2%, currently trading 47% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CDNS (+11.3% 1Y), ADSK (-23.2% 1Y), and PTC (-8.5% 1Y), U has underperformed the peer group average. Compare U vs CDNS →
Historical Price Data
Showing 30 of 1,361 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-18 | 18.40 | 19.25 | 18.21 | 18.55 | 16.39M | +0.51% |
| 2026-02-17 | 18.68 | 19.35 | 18.33 | 18.45 | 4.23M | -1.20% |
| 2026-02-13 | 19.69 | 20.28 | 18.54 | 18.68 | 28.84M | -4.94% |
| 2026-02-12 | 20.98 | 21.02 | 19.15 | 19.65 | 40.69M | -8.22% |
| 2026-02-11 | 21.41 | 22.10 | 18.80 | 21.41 | 104.92M | -26.32% |
| 2026-02-10 | 28.14 | 29.27 | 27.76 | 29.06 | 24.00M | +5.56% |
| 2026-02-09 | 25.65 | 28.27 | 25.05 | 27.53 | 20.54M | +9.64% |
| 2026-02-06 | 24.10 | 25.21 | 23.82 | 25.11 | 19.79M | +8.19% |
| 2026-02-05 | 24.36 | 25.32 | 22.83 | 23.21 | 29.21M | -6.94% |
| 2026-02-04 | 23.70 | 25.67 | 22.88 | 24.94 | 30.31M | -3.59% |
| 2026-02-03 | 28.73 | 28.82 | 24.57 | 25.87 | 38.23M | -10.20% |
| 2026-02-02 | 30.26 | 31.00 | 28.54 | 28.81 | 26.60M | -1.00% |
| 2026-01-30 | 37.90 | 38.03 | 27.54 | 29.10 | 86.78M | -24.22% |
| 2026-01-29 | 39.46 | 39.72 | 37.95 | 38.40 | 8.95M | -4.38% |
| 2026-01-28 | 41.71 | 42.20 | 39.98 | 40.16 | 7.10M | -2.64% |
| 2026-01-27 | 43.20 | 43.24 | 40.89 | 41.25 | 7.64M | -4.07% |
| 2026-01-26 | 42.56 | 44.33 | 42.41 | 43.00 | 6.06M | +1.56% |
| 2026-01-24 | 42.10 | 43.48 | 42.10 | 42.34 | 6.19M | 0.00% |
| 2026-01-23 | 42.10 | 43.48 | 42.10 | 42.34 | 7.13M | +0.50% |
| 2026-01-22 | 42.65 | 43.25 | 41.95 | 42.13 | 4.55M | +0.33% |
| 2026-01-21 | 41.54 | 42.68 | 40.86 | 41.99 | 6.32M | +1.08% |
| 2026-01-20 | 39.88 | 42.20 | 39.70 | 41.54 | 8.76M | +1.44% |
| 2026-01-16 | 44.60 | 46.09 | 40.55 | 40.95 | 14.83M | -6.89% |
| 2026-01-15 | 43.01 | 44.45 | 42.18 | 43.98 | 11.18M | +4.61% |
| 2026-01-14 | 45.29 | 45.35 | 40.76 | 42.04 | 14.87M | -7.95% |
| 2026-01-13 | 48.01 | 48.81 | 45.12 | 45.67 | 9.52M | -3.43% |
| 2026-01-12 | 44.30 | 47.66 | 44.10 | 47.29 | 10.57M | +5.89% |
| 2026-01-09 | 45.65 | 46.48 | 44.46 | 44.66 | 5.19M | -1.37% |
| 2026-01-08 | 45.69 | 46.79 | 43.95 | 45.28 | 6.73M | -0.18% |
| 2026-01-07 | 45.43 | 45.99 | 44.55 | 45.36 | 4.53M | -0.42% |
See U's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs U Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare U vs NVDA
See how U stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has U stock performed recently?
U declined -13.6% over the past year, below its 5-year annualized CAGR of -31.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -13.6% places the stock further from 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.