Unity Software Inc. (U) stock
UNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 3/3055% above fair value
$37.70−1.57 (-4.00%)
Close on Oct 30, 2026Market cap $16.59BP/E –Yield –
Price history
Unity Software share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.70
-4.00% on the day
52-week range
$16.78 – $52.15
-27.7% from the high
Change over 52 weeks
+4.3%
From $36.13 on Oct 30, 2025
Average volume
9.59M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $37.76 | $38.96 | $37.10 | $37.70 | -4.00% | 10,992,740 |
| Oct 29, 2026 | $38.56 | $39.73 | $37.83 | $39.27 | -0.58% | 6,886,484 |
| Oct 28, 2026 | $40.23 | $41.39 | $39.33 | $39.50 | -1.50% | 7,952,577 |
| Oct 27, 2026 | $40.68 | $41.18 | $40.07 | $40.10 | -0.57% | 6,467,857 |
| Oct 26, 2026 | $40.40 | $40.68 | $39.34 | $40.33 | -1.13% | 5,207,784 |
| Oct 23, 2026 | $40.21 | $41.70 | $40.00 | $40.79 | +1.29% | 5,303,614 |
| Oct 22, 2026 | $40.42 | $41.79 | $39.56 | $40.27 | -2.28% | 8,979,901 |
| Oct 21, 2026 | $40.17 | $41.58 | $39.65 | $41.21 | +2.61% | 6,326,412 |
| Oct 20, 2026 | $40.10 | $40.94 | $39.76 | $40.16 | -1.03% | 8,316,617 |
| Oct 19, 2026 | $40.90 | $41.17 | $40.24 | $40.58 | +0.45% | 7,725,658 |
| Oct 16, 2026 | $43.12 | $43.32 | $39.77 | $40.40 | -6.78% | 9,741,185 |
| Oct 15, 2026 | $40.02 | $43.47 | $39.95 | $43.34 | +4.69% | 10,482,560 |
| Oct 14, 2026 | $44.89 | $45.14 | $41.33 | $41.40 | -11.22% | 15,030,290 |
| Oct 13, 2026 | $46.15 | $47.20 | $46.13 | $46.63 | -0.11% | 4,657,507 |
| Oct 12, 2026 | $47.08 | $47.77 | $46.35 | $46.68 | -0.43% | 6,165,066 |
| Oct 9, 2026 | $46.16 | $47.04 | $46.16 | $46.88 | +2.16% | 6,354,141 |
| Oct 8, 2026 | $46.25 | $47.35 | $45.43 | $45.89 | +0.99% | 15,660,930 |
| Oct 7, 2026 | $45.99 | $46.25 | $44.25 | $45.44 | +1.09% | 12,807,680 |
| Oct 6, 2026 | $45.88 | $45.88 | $44.45 | $44.95 | -1.60% | 8,758,290 |
| Oct 5, 2026 | $43.65 | $46.34 | $43.57 | $45.68 | +4.75% | 8,743,042 |
| Oct 2, 2026 | $44.50 | $45.38 | $43.43 | $43.61 | 0.00% | 8,271,831 |
| Oct 1, 2026 | $41.96 | $43.83 | $41.16 | $43.61 | +6.55% | 10,243,650 |
| Sep 30, 2026 | $39.95 | $41.84 | $39.40 | $40.93 | +3.05% | 8,769,464 |
| Sep 29, 2026 | $39.91 | $40.17 | $38.44 | $39.72 | -0.35% | 12,694,100 |
| Sep 28, 2026 | $40.69 | $40.92 | $39.48 | $39.86 | -4.07% | 10,282,540 |
| Sep 25, 2026 | $41.21 | $41.97 | $39.88 | $41.55 | +0.31% | 15,158,070 |
| Sep 24, 2026 | $44.01 | $44.40 | $39.07 | $41.42 | -6.08% | 31,761,620 |
| Sep 23, 2026 | $43.83 | $44.57 | $42.21 | $44.10 | +2.30% | 10,788,930 |
| Sep 22, 2026 | $43.80 | $43.87 | $42.88 | $43.11 | -0.23% | 4,455,201 |
| Sep 21, 2026 | $41.80 | $43.55 | $41.26 | $43.21 | +4.37% | 10,077,600 |
| Sep 18, 2026 | $41.99 | $42.19 | $40.79 | $41.40 | -1.05% | 14,333,530 |
| Sep 17, 2026 | $42.50 | $43.00 | $41.77 | $41.84 | -0.69% | 3,965,121 |
| Sep 16, 2026 | $42.93 | $43.40 | $41.64 | $42.13 | -2.05% | 5,801,291 |
| Sep 15, 2026 | $43.01 | $43.68 | $42.46 | $43.01 | -1.01% | 6,766,617 |
| Sep 14, 2026 | $44.37 | $44.62 | $42.64 | $43.45 | -1.16% | 7,492,072 |
| Sep 11, 2026 | $42.01 | $44.24 | $41.99 | $43.96 | +4.49% | 7,920,224 |
| Sep 10, 2026 | $41.61 | $42.70 | $40.81 | $42.07 | -1.10% | 11,161,360 |
| Sep 9, 2026 | $43.18 | $43.18 | $41.80 | $42.54 | -0.49% | 7,213,010 |
| Sep 8, 2026 | $41.50 | $42.92 | $40.67 | $42.75 | +2.62% | 10,239,400 |
| Sep 4, 2026 | $41.46 | $41.84 | $40.88 | $41.66 | -1.00% | 5,201,191 |
| Sep 3, 2026 | $41.30 | $43.54 | $41.00 | $42.08 | +3.24% | 10,624,330 |
| Sep 2, 2026 | $40.42 | $41.57 | $40.22 | $40.76 | -0.39% | 7,434,037 |
| Sep 1, 2026 | $41.22 | $41.99 | $40.80 | $40.92 | -2.80% | 9,021,780 |
| Aug 31, 2026 | $43.46 | $43.80 | $41.60 | $42.10 | -2.79% | 12,891,620 |
| Aug 28, 2026 | $43.02 | $44.00 | $42.75 | $43.31 | -0.41% | 7,637,445 |
| Aug 27, 2026 | $44.81 | $45.00 | $43.24 | $43.49 | -2.01% | 11,275,300 |
| Aug 26, 2026 | $44.28 | $45.57 | $44.05 | $44.38 | -1.36% | 8,951,791 |
| Aug 25, 2026 | $46.04 | $46.20 | $44.79 | $44.99 | -2.53% | 9,100,875 |
| Aug 24, 2026 | $46.76 | $46.90 | $45.96 | $46.16 | -1.64% | 9,377,600 |
| Aug 21, 2026 | $46.77 | $46.97 | $46.00 | $46.93 | +0.84% | 7,498,284 |
| Aug 20, 2026 | $47.25 | $48.46 | $45.76 | $46.54 | -1.21% | 12,191,520 |
| Aug 19, 2026 | $46.58 | $47.70 | $46.31 | $47.11 | +0.79% | 10,214,830 |
| Aug 18, 2026 | $45.50 | $47.25 | $45.21 | $46.74 | +2.84% | 11,831,520 |
| Aug 17, 2026 | $46.21 | $46.68 | $45.02 | $45.45 | -1.73% | 9,970,751 |
| Aug 14, 2026 | $45.55 | $46.39 | $45.15 | $46.25 | +1.00% | 9,591,112 |
| Aug 13, 2026 | $44.62 | $45.84 | $44.10 | $45.79 | +2.83% | 12,557,300 |
| Aug 12, 2026 | $43.69 | $44.57 | $42.83 | $44.53 | +1.50% | 11,530,760 |
| Aug 11, 2026 | $42.76 | $43.89 | $42.10 | $43.87 | +1.79% | 11,393,390 |
| Aug 10, 2026 | $42.74 | $43.55 | $42.07 | $43.10 | +0.23% | 14,606,380 |
| Aug 7, 2026 | $42.54 | $44.38 | $41.77 | $43.00 | +5.37% | 18,559,610 |
| Aug 6, 2026 | $36.01 | $41.66 | $34.80 | $40.81 | +15.05% | 41,035,820 |
| Aug 5, 2026 | $36.15 | $36.56 | $35.06 | $35.47 | +0.71% | 17,457,470 |
| Aug 4, 2026 | $33.89 | $35.69 | $33.49 | $35.22 | +5.51% | 15,355,300 |
| Aug 3, 2026 | $32.58 | $34.27 | $32.41 | $33.38 | +5.27% | 12,846,660 |
| Jul 31, 2026 | $32.68 | $32.84 | $30.45 | $31.71 | -4.89% | 11,587,850 |
| Jul 30, 2026 | $32.28 | $33.48 | $31.71 | $33.34 | +4.06% | 8,141,628 |
| Jul 29, 2026 | $32.11 | $32.85 | $31.13 | $32.04 | +0.66% | 8,145,867 |
| Jul 28, 2026 | $30.12 | $31.87 | $29.73 | $31.83 | +4.57% | 8,026,570 |
| Jul 27, 2026 | $29.52 | $30.94 | $29.24 | $30.44 | +6.36% | 6,932,604 |
| Jul 24, 2026 | $29.46 | $29.53 | $28.14 | $28.62 | -1.11% | 4,676,396 |
| Jul 23, 2026 | $29.05 | $29.19 | $27.83 | $28.94 | -1.13% | 7,855,760 |
| Jul 22, 2026 | $30.08 | $30.08 | $28.87 | $29.27 | -2.01% | 6,870,450 |
| Jul 21, 2026 | $29.88 | $30.68 | $29.69 | $29.87 | +0.20% | 9,567,589 |
| Jul 20, 2026 | $28.87 | $30.65 | $28.80 | $29.81 | +2.83% | 6,971,818 |
| Jul 17, 2026 | $29.02 | $29.69 | $28.62 | $28.99 | -3.97% | 6,244,808 |
| Jul 16, 2026 | $31.26 | $31.79 | $29.91 | $30.19 | -3.45% | 4,633,055 |
| Jul 15, 2026 | $32.17 | $32.37 | $30.86 | $31.27 | -1.51% | 7,515,043 |
| Jul 14, 2026 | $29.93 | $31.85 | $29.78 | $31.75 | +3.49% | 5,596,226 |
| Jul 13, 2026 | $31.00 | $31.10 | $29.65 | $30.68 | -0.68% | 6,698,353 |
| Jul 10, 2026 | $32.24 | $33.05 | $30.77 | $30.89 | +0.52% | 13,026,700 |
| Jul 9, 2026 | $28.82 | $30.80 | $28.75 | $30.73 | +4.31% | 6,324,806 |
| Jul 8, 2026 | $28.89 | $29.49 | $28.30 | $29.46 | -0.67% | 4,290,382 |
| Jul 7, 2026 | $30.24 | $30.70 | $29.33 | $29.66 | +0.03% | 6,341,892 |
| Jul 6, 2026 | $28.94 | $30.24 | $28.85 | $29.65 | +1.13% | 5,658,665 |
| Jul 2, 2026 | $29.90 | $30.51 | $28.64 | $29.32 | -2.88% | 7,667,922 |
| Jul 1, 2026 | $29.18 | $31.21 | $28.94 | $30.19 | +5.63% | 9,321,285 |
| Jun 30, 2026 | $27.87 | $28.90 | $27.80 | $28.58 | +0.95% | 5,598,155 |
| Jun 29, 2026 | $28.74 | $29.27 | $28.14 | $28.31 | +0.28% | 4,972,307 |
| Jun 26, 2026 | $26.31 | $28.49 | $26.31 | $28.23 | +5.69% | 8,117,979 |
| Jun 25, 2026 | $26.86 | $27.06 | $25.91 | $26.71 | -1.62% | 4,574,702 |
| Jun 24, 2026 | $27.59 | $28.18 | $27.02 | $27.15 | -1.67% | 5,364,685 |
| Jun 23, 2026 | $26.77 | $27.80 | $26.65 | $27.61 | +1.73% | 9,196,301 |
| Jun 22, 2026 | $27.00 | $27.63 | $26.38 | $27.14 | -1.24% | 4,702,431 |
| Jun 18, 2026 | $26.40 | $27.50 | $25.57 | $27.48 | +3.82% | 9,451,663 |
| Jun 17, 2026 | $27.92 | $28.10 | $26.30 | $26.47 | -5.67% | 7,125,399 |
| Jun 16, 2026 | $28.23 | $28.62 | $27.70 | $28.06 | -1.51% | 6,234,913 |
| Jun 15, 2026 | $28.00 | $28.54 | $27.77 | $28.49 | +4.59% | 6,369,996 |
| Jun 12, 2026 | $26.72 | $27.61 | $26.11 | $27.24 | +1.98% | 6,881,171 |
| Jun 11, 2026 | $26.20 | $26.90 | $25.77 | $26.71 | +0.19% | 7,441,618 |
| Jun 10, 2026 | $27.00 | $28.11 | $26.37 | $26.66 | -6.26% | 11,440,590 |
| Jun 9, 2026 | $28.52 | $29.65 | $26.86 | $28.44 | -1.25% | 16,206,410 |
| Jun 8, 2026 | $29.50 | $29.89 | $28.74 | $28.80 | -1.27% | 6,333,727 |
| Jun 5, 2026 | $30.95 | $31.40 | $28.70 | $29.17 | -2.86% | 10,816,030 |
| Jun 4, 2026 | $29.68 | $30.69 | $29.15 | $30.03 | +2.77% | 7,520,544 |
| Jun 3, 2026 | $30.25 | $30.51 | $28.96 | $29.22 | -5.04% | 6,350,787 |
| Jun 2, 2026 | $31.92 | $31.94 | $30.41 | $30.77 | -4.35% | 10,143,920 |
| Jun 1, 2026 | $31.54 | $32.58 | $30.61 | $32.17 | +5.58% | 14,790,860 |
| May 29, 2026 | $30.04 | $30.91 | $29.44 | $30.47 | +1.77% | 9,723,526 |
| May 28, 2026 | $27.45 | $30.10 | $27.31 | $29.94 | +7.85% | 14,184,190 |
| May 27, 2026 | $26.74 | $28.27 | $26.52 | $27.76 | +3.70% | 9,423,150 |
| May 26, 2026 | $26.72 | $27.68 | $26.65 | $26.77 | +4.69% | 17,107,500 |
| May 22, 2026 | $25.72 | $26.58 | $25.00 | $25.57 | +0.12% | 7,797,676 |
| May 21, 2026 | $25.78 | $26.13 | $25.29 | $25.54 | -2.63% | 6,670,845 |
| May 20, 2026 | $26.44 | $26.65 | $25.45 | $26.23 | +0.11% | 6,767,256 |
| May 19, 2026 | $27.03 | $27.29 | $25.21 | $26.20 | -2.24% | 9,352,284 |
| May 18, 2026 | $27.22 | $28.10 | $26.50 | $26.80 | -1.33% | 9,058,409 |
| May 15, 2026 | $26.99 | $27.86 | $26.70 | $27.16 | -0.44% | 12,560,500 |
| May 14, 2026 | $26.97 | $27.72 | $26.52 | $27.28 | +1.45% | 7,991,001 |
| May 13, 2026 | $26.82 | $27.06 | $25.76 | $26.89 | +0.19% | 6,589,227 |
| May 12, 2026 | $26.75 | $27.41 | $26.34 | $26.84 | -0.11% | 8,529,208 |
| May 11, 2026 | $27.93 | $28.34 | $26.05 | $26.87 | -4.58% | 14,314,430 |
| May 8, 2026 | $26.50 | $28.18 | $25.81 | $28.16 | +5.35% | 17,315,070 |
| May 7, 2026 | $29.86 | $30.65 | $26.33 | $26.73 | -2.02% | 32,802,150 |
| May 6, 2026 | $27.13 | $27.55 | $26.63 | $27.28 | -0.22% | 14,524,760 |
| May 5, 2026 | $27.99 | $28.15 | $27.00 | $27.34 | -1.37% | 8,313,814 |
| May 4, 2026 | $27.41 | $28.25 | $27.01 | $27.72 | +2.17% | 10,808,100 |
| May 1, 2026 | $26.95 | $27.60 | $26.70 | $27.13 | +2.69% | 9,201,024 |
| Apr 30, 2026 | $26.10 | $26.46 | $25.14 | $26.42 | +1.19% | 7,298,070 |
| Apr 29, 2026 | $26.22 | $26.26 | $25.32 | $26.11 | -1.62% | 7,043,052 |
| Apr 28, 2026 | $26.21 | $27.30 | $26.11 | $26.54 | -0.38% | 10,238,180 |
| Apr 27, 2026 | $25.99 | $26.83 | $25.62 | $26.64 | +2.42% | 8,544,535 |
| Apr 24, 2026 | $24.72 | $26.03 | $24.59 | $26.01 | +6.99% | 9,143,071 |
| Apr 23, 2026 | $24.79 | $24.99 | $23.89 | $24.31 | -5.85% | 11,907,870 |
| Apr 22, 2026 | $26.11 | $26.69 | $25.44 | $25.82 | +1.61% | 6,765,670 |
| Apr 21, 2026 | $27.00 | $27.00 | $24.69 | $25.41 | -4.22% | 13,198,830 |
| Apr 20, 2026 | $25.69 | $26.73 | $25.13 | $26.53 | +2.35% | 8,387,992 |
| Apr 17, 2026 | $26.50 | $26.71 | $25.67 | $25.92 | -0.04% | 12,690,010 |
| Apr 16, 2026 | $25.99 | $26.30 | $25.03 | $25.93 | +2.65% | 12,875,090 |
| Apr 15, 2026 | $23.65 | $25.45 | $23.49 | $25.26 | +8.18% | 15,911,110 |
| Apr 14, 2026 | $23.43 | $24.09 | $23.10 | $23.35 | +2.41% | 9,196,318 |
| Apr 13, 2026 | $21.57 | $22.97 | $21.43 | $22.80 | +5.46% | 10,813,690 |
| Apr 10, 2026 | $21.89 | $21.89 | $20.88 | $21.62 | +0.23% | 8,838,010 |
| Apr 9, 2026 | $22.08 | $22.59 | $21.26 | $21.57 | -3.01% | 14,405,600 |
| Apr 8, 2026 | $23.44 | $23.74 | $21.92 | $22.24 | +1.04% | 12,735,860 |
| Apr 7, 2026 | $22.05 | $22.36 | $21.53 | $22.01 | +0.09% | 7,863,952 |
| Apr 6, 2026 | $22.94 | $23.40 | $21.98 | $21.99 | -3.34% | 10,719,350 |
| Apr 2, 2026 | $21.63 | $22.79 | $21.22 | $22.75 | +3.60% | 17,399,770 |
| Apr 1, 2026 | $22.16 | $22.63 | $21.68 | $21.96 | +0.09% | 17,463,470 |
| Mar 31, 2026 | $20.70 | $22.46 | $20.56 | $21.94 | +6.82% | 30,921,710 |
| Mar 30, 2026 | $19.59 | $20.74 | $19.36 | $20.54 | +5.60% | 32,692,250 |
| Mar 27, 2026 | $20.23 | $20.33 | $18.15 | $19.45 | +13.54% | 54,029,350 |
| Mar 26, 2026 | $17.55 | $17.60 | $17.02 | $17.13 | -3.76% | 13,714,930 |
| Mar 25, 2026 | $18.69 | $18.86 | $17.54 | $17.80 | -1.87% | 11,127,810 |
| Mar 24, 2026 | $18.54 | $18.63 | $17.91 | $18.14 | -2.73% | 8,689,261 |
| Mar 23, 2026 | $18.42 | $19.09 | $18.39 | $18.65 | +1.41% | 11,691,570 |
| Mar 20, 2026 | $18.99 | $19.06 | $18.19 | $18.39 | -3.97% | 14,667,960 |
| Mar 19, 2026 | $19.41 | $19.87 | $18.60 | $19.15 | -2.84% | 14,409,030 |
| Mar 18, 2026 | $19.77 | $20.52 | $19.65 | $19.71 | -1.89% | 8,057,071 |
| Mar 17, 2026 | $19.82 | $20.74 | $19.82 | $20.09 | +1.67% | 12,260,980 |
| Mar 16, 2026 | $19.70 | $20.14 | $19.42 | $19.76 | +1.70% | 12,156,270 |
| Mar 13, 2026 | $19.66 | $20.54 | $19.08 | $19.43 | 0.00% | 11,705,660 |
| Mar 12, 2026 | $20.06 | $20.57 | $19.43 | $19.43 | -3.04% | 10,844,670 |
| Mar 11, 2026 | $20.79 | $21.28 | $19.64 | $20.04 | -3.05% | 11,725,040 |
| Mar 10, 2026 | $21.26 | $21.35 | $19.98 | $20.67 | -2.73% | 16,240,200 |
| Mar 9, 2026 | $19.98 | $21.37 | $19.81 | $21.25 | +7.05% | 18,012,610 |
| Mar 6, 2026 | $20.22 | $20.47 | $19.58 | $19.85 | -4.25% | 12,166,890 |
| Mar 5, 2026 | $20.32 | $21.58 | $20.01 | $20.73 | +1.72% | 15,590,980 |
| Mar 4, 2026 | $19.92 | $20.92 | $19.46 | $20.38 | +1.80% | 14,403,160 |
| Mar 3, 2026 | $18.25 | $20.04 | $18.04 | $20.02 | +6.09% | 19,704,730 |
| Mar 2, 2026 | $17.65 | $18.91 | $17.58 | $18.87 | +3.51% | 22,025,050 |
| Feb 27, 2026 | $18.65 | $18.95 | $18.04 | $18.23 | -6.89% | 15,295,190 |
| Feb 26, 2026 | $18.81 | $19.63 | $18.44 | $19.58 | +5.38% | 16,345,500 |
| Feb 25, 2026 | $18.06 | $18.65 | $17.62 | $18.58 | +1.59% | 16,396,220 |
| Feb 24, 2026 | $17.01 | $18.31 | $16.82 | $18.29 | +6.77% | 19,353,500 |
| Feb 23, 2026 | $18.08 | $18.08 | $16.78 | $17.13 | -6.14% | 19,151,130 |
| Feb 20, 2026 | $18.20 | $18.68 | $17.78 | $18.25 | -1.30% | 16,473,380 |
| Feb 19, 2026 | $18.45 | $19.02 | $18.19 | $18.49 | -0.32% | 12,978,770 |
| Feb 18, 2026 | $18.40 | $19.25 | $18.21 | $18.55 | +1.03% | 16,485,620 |
| Feb 17, 2026 | $18.68 | $19.35 | $18.15 | $18.36 | -1.71% | 22,081,870 |
| Feb 13, 2026 | $19.69 | $20.28 | $18.54 | $18.68 | -4.94% | 28,923,150 |
| Feb 12, 2026 | $20.98 | $21.02 | $19.15 | $19.65 | -8.22% | 40,823,330 |
| Feb 11, 2026 | $21.41 | $22.10 | $18.80 | $21.41 | -26.32% | 104,917,400 |
| Feb 10, 2026 | $28.14 | $29.27 | $27.76 | $29.06 | +5.56% | 24,120,950 |
| Feb 9, 2026 | $25.65 | $28.27 | $25.05 | $27.53 | +9.64% | 20,558,760 |
| Feb 6, 2026 | $24.10 | $25.21 | $23.82 | $25.11 | +8.19% | 19,834,540 |
| Feb 5, 2026 | $24.36 | $25.32 | $22.83 | $23.21 | -6.94% | 29,282,400 |
| Feb 4, 2026 | $23.70 | $25.67 | $22.88 | $24.94 | -3.59% | 30,359,410 |
| Feb 3, 2026 | $28.73 | $28.82 | $24.57 | $25.87 | -10.20% | 38,266,130 |
| Feb 2, 2026 | $30.26 | $31.00 | $28.54 | $28.81 | -1.00% | 26,635,210 |
| Jan 30, 2026 | $37.90 | $38.03 | $27.54 | $29.10 | -24.22% | 86,859,920 |
| Jan 29, 2026 | $39.46 | $39.72 | $37.95 | $38.40 | -4.38% | 8,951,177 |
| Jan 28, 2026 | $41.71 | $42.20 | $39.98 | $40.16 | -2.64% | 7,131,256 |
| Jan 27, 2026 | $43.20 | $43.25 | $40.89 | $41.25 | -4.07% | 7,649,412 |
| Jan 26, 2026 | $42.56 | $44.33 | $42.41 | $43.00 | +1.56% | 6,065,273 |
| Jan 23, 2026 | $42.10 | $43.48 | $42.10 | $42.34 | +0.50% | 7,131,952 |
| Jan 22, 2026 | $42.65 | $43.25 | $41.95 | $42.13 | +0.33% | 4,557,025 |
| Jan 21, 2026 | $41.54 | $42.68 | $40.86 | $41.99 | +1.08% | 6,320,527 |
| Jan 20, 2026 | $39.88 | $42.20 | $39.71 | $41.54 | +1.44% | 8,773,523 |
| Jan 16, 2026 | $44.60 | $46.09 | $40.55 | $40.95 | -6.89% | 14,855,040 |
| Jan 15, 2026 | $43.01 | $44.45 | $42.18 | $43.98 | +4.61% | 11,184,040 |
| Jan 14, 2026 | $45.29 | $45.35 | $40.76 | $42.04 | -7.95% | 14,902,790 |
| Jan 13, 2026 | $48.01 | $48.81 | $45.12 | $45.67 | -3.43% | 9,532,496 |
| Jan 12, 2026 | $44.30 | $47.66 | $44.10 | $47.29 | +5.89% | 10,593,040 |
| Jan 9, 2026 | $45.65 | $46.48 | $44.46 | $44.66 | -1.37% | 5,194,413 |
| Jan 8, 2026 | $45.69 | $46.79 | $43.95 | $45.28 | -0.18% | 6,745,856 |
| Jan 7, 2026 | $45.43 | $45.99 | $44.55 | $45.36 | -0.42% | 4,533,486 |
| Jan 6, 2026 | $46.51 | $46.80 | $43.75 | $45.55 | -0.78% | 6,924,280 |
| Jan 5, 2026 | $45.05 | $46.07 | $44.18 | $45.91 | +3.75% | 5,892,694 |
| Jan 2, 2026 | $45.20 | $45.74 | $43.78 | $44.25 | +0.18% | 5,135,393 |
| Dec 31, 2025 | $45.20 | $46.29 | $44.03 | $44.17 | -2.13% | 5,229,208 |
| Dec 30, 2025 | $45.06 | $45.27 | $44.50 | $45.13 | +0.18% | 4,331,542 |
| Dec 29, 2025 | $44.63 | $45.68 | $44.30 | $45.05 | -0.22% | 3,879,463 |
| Dec 26, 2025 | $45.44 | $45.76 | $45.05 | $45.15 | -0.64% | 3,155,817 |
| Dec 24, 2025 | $45.00 | $46.57 | $44.93 | $45.44 | +0.53% | 3,490,100 |
| Dec 23, 2025 | $45.53 | $45.75 | $44.06 | $45.20 | -2.25% | 5,454,495 |
| Dec 22, 2025 | $47.08 | $47.77 | $45.91 | $46.24 | -0.39% | 4,866,074 |
| Dec 19, 2025 | $45.02 | $46.82 | $45.02 | $46.42 | +4.22% | 8,416,588 |
| Dec 18, 2025 | $45.00 | $45.97 | $44.39 | $44.54 | +1.74% | 6,582,030 |
| Dec 17, 2025 | $45.07 | $45.30 | $43.63 | $43.78 | -1.77% | 6,345,800 |
| Dec 16, 2025 | $44.28 | $45.17 | $43.65 | $44.57 | -1.44% | 7,245,297 |
| Dec 15, 2025 | $46.50 | $47.86 | $45.10 | $45.22 | -2.04% | 8,083,452 |
| Dec 12, 2025 | $49.04 | $49.19 | $45.71 | $46.16 | -6.24% | 9,489,489 |
| Dec 11, 2025 | $51.10 | $52.15 | $48.91 | $49.23 | +0.51% | 10,953,120 |
| Dec 10, 2025 | $48.93 | $50.66 | $48.50 | $48.98 | -0.99% | 8,846,368 |
| Dec 9, 2025 | $48.46 | $49.93 | $48.21 | $49.47 | +0.88% | 7,668,108 |
| Dec 8, 2025 | $46.00 | $49.48 | $45.94 | $49.04 | +7.12% | 12,693,190 |
| Dec 5, 2025 | $46.00 | $46.89 | $45.10 | $45.78 | +3.69% | 7,431,939 |
| Dec 4, 2025 | $44.94 | $45.15 | $43.51 | $44.15 | -1.05% | 5,619,160 |
| Dec 3, 2025 | $45.37 | $45.50 | $44.00 | $44.62 | +0.45% | 4,521,182 |
| Dec 2, 2025 | $44.33 | $45.66 | $44.20 | $44.42 | +2.97% | 8,162,733 |
| Dec 1, 2025 | $42.77 | $44.56 | $41.23 | $43.14 | +1.46% | 9,618,933 |
| Nov 28, 2025 | $42.47 | $43.03 | $42.04 | $42.52 | +0.12% | 2,334,623 |
| Nov 26, 2025 | $42.70 | $43.60 | $42.44 | $42.47 | -0.26% | 5,592,095 |
| Nov 25, 2025 | $41.43 | $42.78 | $40.31 | $42.58 | +2.38% | 7,706,549 |
| Nov 24, 2025 | $39.32 | $41.89 | $39.30 | $41.59 | +7.27% | 8,620,232 |
| Nov 21, 2025 | $37.61 | $39.66 | $36.91 | $38.77 | +2.81% | 8,599,326 |
| Nov 20, 2025 | $40.20 | $41.32 | $37.66 | $37.71 | -3.85% | 9,721,483 |
| Nov 19, 2025 | $39.01 | $39.98 | $38.20 | $39.22 | +6.00% | 12,633,190 |
| Nov 18, 2025 | $36.12 | $37.43 | $35.50 | $37.00 | +0.90% | 6,359,160 |
| Nov 17, 2025 | $36.60 | $37.63 | $36.10 | $36.67 | -0.14% | 6,879,902 |
| Nov 14, 2025 | $35.96 | $37.29 | $34.79 | $36.72 | -1.18% | 9,009,691 |
| Nov 13, 2025 | $39.50 | $39.81 | $36.46 | $37.16 | -7.22% | 11,334,040 |
| Nov 12, 2025 | $42.00 | $42.12 | $39.82 | $40.05 | -3.38% | 6,055,517 |
| Nov 11, 2025 | $42.39 | $43.70 | $41.00 | $41.45 | -3.90% | 7,477,075 |
| Nov 10, 2025 | $41.48 | $43.91 | $40.70 | $43.13 | +7.74% | 13,235,910 |
| Nov 7, 2025 | $39.83 | $40.72 | $37.85 | $40.03 | +0.25% | 10,909,280 |
| Nov 6, 2025 | $41.39 | $42.05 | $39.22 | $39.93 | -5.74% | 14,398,930 |
| Nov 5, 2025 | $42.10 | $42.66 | $37.66 | $42.36 | +18.09% | 41,067,850 |
| Nov 4, 2025 | $36.13 | $37.00 | $35.03 | $35.87 | -4.47% | 13,205,800 |
| Nov 3, 2025 | $38.00 | $38.75 | $37.28 | $37.55 | -0.92% | 10,403,660 |
| Oct 31, 2025 | $37.40 | $37.94 | $36.63 | $37.90 | +4.90% | 8,492,992 |
| Oct 30, 2025 | $36.45 | $37.08 | $35.96 | $36.13 | -2.72% | 5,508,124 |
| Oct 29, 2025 | $36.78 | $37.79 | $36.30 | $37.14 | +0.70% | 5,882,171 |
| Oct 28, 2025 | $39.11 | $39.15 | $36.68 | $36.88 | -5.85% | 8,231,328 |
| Oct 27, 2025 | $38.20 | $39.48 | $37.88 | $39.17 | +5.04% | 7,548,519 |
| Oct 24, 2025 | $37.03 | $37.90 | $36.80 | $37.29 | +2.76% | 6,646,481 |
| Oct 23, 2025 | $35.30 | $36.57 | $34.80 | $36.29 | +2.95% | 8,608,354 |
| Oct 22, 2025 | $36.52 | $36.52 | $34.38 | $35.25 | -2.87% | 7,713,091 |
| Oct 21, 2025 | $35.35 | $38.43 | $35.19 | $36.29 | +2.89% | 11,984,980 |
| Oct 20, 2025 | $35.42 | $35.90 | $34.84 | $35.27 | – | 5,163,742 |
Seasonality
U return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -10.1% | -12.1% | -3.2% | -5.0% | -3.7% | 5.0% | 9.0% | 10.7% | -0.7% | -3.2% | 26.1% | -1.3% |
| Months up | 1 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 5 of 6 | 5 of 6 | 2 of 6 | 2 of 7 | 6 of 6 | 3 of 6 |
| 2026 | -34.1% | -37.4% | 20.4% | 20.4% | 15.3% | -6.2% | 11.0% | 32.8% | -2.8% | -7.9% | ||
| 2025 | -1.2% | 15.5% | -23.6% | 7.6% | 23.8% | -7.2% | 37.9% | 18.1% | 1.6% | -5.3% | 12.2% | 3.9% |
| 2024 | -20.8% | -9.5% | -8.9% | -9.1% | -24.7% | -11.0% | 0.6% | 0.1% | 38.2% | -11.2% | 20.1% | -6.8% |
| 2023 | 24.2% | -14.3% | 6.6% | -16.9% | 10.2% | 46.1% | 5.6% | -19.1% | -15.3% | -19.2% | 16.3% | 38.6% |
| 2022 | -26.5% | 1.2% | -6.8% | -33.1% | -39.8% | -7.9% | 1.5% | 14.3% | -25.4% | -7.4% | 33.9% | -27.6% |
| 2021 | -2.4% | -28.2% | -6.8% | 1.3% | -7.0% | 16.3% | -2.5% | 18.3% | -0.4% | 19.8% | 13.9% | -17.1% |
| 2020 | 8.7% | 60.2% | 1.0% |