Unity Software Inc.
UNYSETechnology● Active
$29.17
$-0.86(-2.86%)
Market Cap$12.7B
P/E Ratio—
52W High$52.15
52W Low$16.78
Unity Software Inc.（U）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
u · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$210.00
Nov 18, 2021
-86.1% from here
5-Year Low5Y
$13.90
Aug 7, 2024
+109.9% from low
IPO Priceadj.
$68.35
Sep 18, 2020
-57.3% since IPO
1 Year Ago
$24.69
Jun 9, 2025
+18.1% in 1Y
5 Years Ago
$98.05
Jun 8, 2021
-70.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · U
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $30.95 | $31.40 | $28.70 | $29.17 | $29.17 | 10.8M | -5.75% |
| Jun 4, 2026 | $29.68 | $30.69 | $29.15 | $30.03 | $30.03 | 7.5M | +1.18% |
| Jun 3, 2026 | $30.25 | $30.51 | $28.96 | $29.22 | $29.22 | 6.4M | -3.40% |
| Jun 2, 2026 | $31.92 | $31.94 | $30.41 | $30.77 | $30.77 | 10.1M | -3.60% |
| Jun 1, 2026 | $31.54 | $32.58 | $30.61 | $32.17 | $32.17 | 14.8M | +2.00% |
| May 29, 2026 | $30.04 | $30.91 | $29.44 | $30.47 | $30.47 | 9.7M | +1.43% |
| May 28, 2026 | $27.45 | $30.10 | $27.31 | $29.94 | $29.94 | 14.2M | +9.07% |
| May 27, 2026 | $26.74 | $28.27 | $26.52 | $27.76 | $27.76 | 9.4M | +3.81% |
| May 26, 2026 | $26.72 | $27.68 | $26.65 | $26.77 | $26.77 | 17.1M | +0.19% |
| May 22, 2026 | $25.72 | $26.58 | $25.00 | $25.57 | $25.57 | 7.8M | -0.58% |
| May 21, 2026 | $25.78 | $26.13 | $25.29 | $25.54 | $25.54 | 6.7M | -0.93% |
| May 20, 2026 | $26.44 | $26.65 | $25.45 | $26.23 | $26.23 | 6.8M | -0.79% |
| May 19, 2026 | $27.03 | $27.29 | $25.21 | $26.20 | $26.20 | 9.4M | -3.07% |
| May 18, 2026 | $27.22 | $28.10 | $26.50 | $26.80 | $26.80 | 9.1M | -1.54% |
| May 15, 2026 | $26.99 | $27.86 | $26.70 | $27.16 | $27.16 | 12.6M | +0.63% |
| May 14, 2026 | $26.97 | $27.72 | $26.52 | $27.28 | $27.28 | 8.0M | +1.15% |
| May 13, 2026 | $26.82 | $27.06 | $25.76 | $26.89 | $26.89 | 6.6M | +0.26% |
| May 12, 2026 | $26.75 | $27.41 | $26.34 | $26.84 | $26.84 | 8.5M | +0.34% |
| May 11, 2026 | $27.93 | $28.34 | $26.05 | $26.87 | $26.87 | 14.3M | -3.80% |
| May 8, 2026 | $26.50 | $28.18 | $25.81 | $28.16 | $28.16 | 17.3M | +6.26% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · U
Jan 1 → Dec 31 · 6 years2026-35.5%$45.20 → $29.17
-35.5%
2025+75.4%$25.18 → $44.17
+75.4%
2024-43.8%$39.98 → $22.47
-43.8%
2023+37.7%$29.70 → $40.89
+37.7%
2022-80.1%$143.96 → $28.59
-80.1%
2021+44.4%$99.00 → $142.99
+44.4%
Best Year2025 · +75.4%
Worst Year2022 · -80.1%
Positive Years3 / 6
Avg Annual Return-0.3%
6Y Total Return-70.5%
6Y CAGR~-18.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in U?
If you invested $1,000 in U at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$427
Total Return-57.3%
CAGR~-13.2% / yr
Profit$-573
Based on Sep 18, 2020 · $68.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Unity Software Inc.（U）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
U 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
U 历史股价FMP 日线复权 OHLCV