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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $40.40 | $41.39 | $37.10 | $37.70 | -7.58% | 37,507,442 |
| Oct 19, 2026 | $40.90 | $41.79 | $39.56 | $40.79 | +0.97% | 36,652,202 |
| Oct 12, 2026 | $47.08 | $47.77 | $39.77 | $40.40 | -13.82% | 46,076,608 |
| Oct 5, 2026 | $43.65 | $47.35 | $43.57 | $46.88 | +7.50% | 52,324,083 |
| Sep 28, 2026 | $40.69 | $45.38 | $38.44 | $43.61 | +4.96% | 50,261,585 |
| Sep 21, 2026 | $41.80 | $44.57 | $39.07 | $41.55 | +0.36% | 72,241,421 |
| Sep 14, 2026 | $44.37 | $44.62 | $40.79 | $41.40 | -5.82% | 38,358,631 |
| Sep 8, 2026 | $41.50 | $44.24 | $40.67 | $43.96 | +5.52% | 36,533,994 |
| Aug 31, 2026 | $43.46 | $43.80 | $40.22 | $41.66 | -3.81% | 45,172,958 |
| Aug 24, 2026 | $46.76 | $46.90 | $42.75 | $43.31 | -7.71% | 46,343,011 |
| Aug 17, 2026 | $46.21 | $48.46 | $45.02 | $46.93 | +1.47% | 51,706,905 |
| Aug 10, 2026 | $42.74 | $46.39 | $42.07 | $46.25 | +7.56% | 59,678,942 |
| Aug 3, 2026 | $32.58 | $44.38 | $32.41 | $43.00 | +35.60% | 105,254,860 |
| Jul 27, 2026 | $29.52 | $33.48 | $29.24 | $31.71 | +10.80% | 42,834,519 |
| Jul 20, 2026 | $28.87 | $30.68 | $27.83 | $28.62 | -1.28% | 35,942,013 |
| Jul 13, 2026 | $31.00 | $32.37 | $28.62 | $28.99 | -6.15% | 30,687,485 |
| Jul 6, 2026 | $28.94 | $33.05 | $28.30 | $30.89 | +5.35% | 35,642,445 |
| Jun 29, 2026 | $28.74 | $31.21 | $27.80 | $29.32 | +3.86% | 27,559,669 |
| Jun 22, 2026 | $27.00 | $28.49 | $25.91 | $28.23 | +2.73% | 31,956,098 |
| Jun 15, 2026 | $28.00 | $28.62 | $25.57 | $27.48 | +0.88% | 29,181,971 |
| Jun 8, 2026 | $29.50 | $29.89 | $25.77 | $27.24 | -6.62% | 48,303,516 |
| Jun 1, 2026 | $31.54 | $32.58 | $28.70 | $29.17 | -4.27% | 49,622,141 |
| May 26, 2026 | $26.72 | $30.91 | $26.52 | $30.47 | +19.16% | 50,438,366 |
| May 18, 2026 | $27.22 | $28.10 | $25.00 | $25.57 | -5.85% | 39,646,470 |
| May 11, 2026 | $27.93 | $28.34 | $25.76 | $27.16 | -3.55% | 49,984,366 |
| May 4, 2026 | $27.41 | $30.65 | $25.81 | $28.16 | +3.80% | 83,763,894 |
| Apr 27, 2026 | $25.99 | $27.60 | $25.14 | $27.13 | +4.31% | 42,324,861 |
| Apr 20, 2026 | $25.69 | $27.00 | $23.89 | $26.01 | +0.35% | 49,403,433 |
| Apr 13, 2026 | $21.57 | $26.71 | $21.43 | $25.92 | +19.89% | 61,486,218 |
| Apr 6, 2026 | $22.94 | $23.74 | $20.88 | $21.62 | -4.97% | 54,562,772 |
| Mar 30, 2026 | $19.59 | $22.79 | $19.36 | $22.75 | +16.97% | 98,477,200 |
| Mar 23, 2026 | $18.42 | $20.33 | $17.02 | $19.45 | +5.76% | 99,252,921 |
| Mar 16, 2026 | $19.70 | $20.74 | $18.19 | $18.39 | -5.35% | 61,551,311 |
| Mar 9, 2026 | $19.98 | $21.37 | $19.08 | $19.43 | -2.12% | 68,528,180 |
| Mar 2, 2026 | $17.65 | $21.58 | $17.58 | $19.85 | +8.89% | 83,890,810 |
| Feb 23, 2026 | $18.08 | $19.63 | $16.78 | $18.23 | -0.11% | 86,541,540 |
| Feb 17, 2026 | $18.68 | $19.35 | $17.78 | $18.25 | -2.30% | 68,019,640 |
| Feb 9, 2026 | $25.65 | $29.27 | $18.54 | $18.68 | -25.61% | 219,343,590 |
| Feb 2, 2026 | $30.26 | $31.00 | $22.83 | $25.11 | -13.71% | 144,377,690 |
| Jan 26, 2026 | $42.56 | $44.33 | $27.54 | $29.10 | -31.27% | 116,657,038 |
| Jan 20, 2026 | $39.88 | $43.48 | $39.71 | $42.34 | +3.39% | 26,783,027 |
| Jan 12, 2026 | $44.30 | $48.81 | $40.55 | $40.95 | -8.31% | 61,067,406 |
| Jan 5, 2026 | $45.05 | $46.80 | $43.75 | $44.66 | +0.93% | 29,290,729 |
| Dec 29, 2025 | $44.63 | $46.29 | $43.78 | $44.25 | -1.99% | 18,575,606 |
| Dec 22, 2025 | $47.08 | $47.77 | $44.06 | $45.15 | -2.74% | 16,966,486 |
| Dec 15, 2025 | $46.50 | $47.86 | $43.63 | $46.42 | +0.56% | 36,673,167 |
| Dec 8, 2025 | $46.00 | $52.15 | $45.71 | $46.16 | +0.83% | 49,650,275 |
| Dec 1, 2025 | $42.77 | $46.89 | $41.23 | $45.78 | +7.67% | 35,353,947 |
| Nov 24, 2025 | $39.32 | $43.60 | $39.30 | $42.52 | +9.67% | 24,253,499 |
| Nov 17, 2025 | $36.60 | $41.32 | $35.50 | $38.77 | +5.58% | 44,193,061 |
| Nov 10, 2025 | $41.48 | $43.91 | $34.79 | $36.72 | -8.27% | 47,112,233 |
| Nov 3, 2025 | $38.00 | $42.66 | $35.03 | $40.03 | +5.62% | 89,985,520 |
| Oct 27, 2025 | $38.20 | $39.48 | $35.96 | $37.90 | +1.64% | 35,663,134 |
| Oct 20, 2025 | $35.42 | $38.43 | $34.38 | $37.29 | +5.82% | 40,116,648 |
| Oct 13, 2025 | $37.01 | $38.59 | $34.04 | $35.24 | -2.33% | 42,825,478 |
| Oct 6, 2025 | $38.50 | $39.99 | $35.72 | $36.08 | -4.78% | 59,664,736 |
| Sep 29, 2025 | $43.39 | $43.52 | $37.15 | $37.89 | -11.39% | 66,422,689 |
| Sep 22, 2025 | $45.94 | $46.81 | $41.22 | $42.76 | -7.14% | 43,603,302 |
| Sep 15, 2025 | $43.94 | $46.94 | $43.06 | $46.05 | +5.74% | 54,075,613 |
| Sep 8, 2025 | $44.16 | $46.00 | $42.62 | $43.55 | -0.62% | 57,922,833 |
| Sep 2, 2025 | $38.00 | $44.22 | $37.26 | $43.82 | +11.19% | 45,019,638 |
| Aug 25, 2025 | $38.92 | $41.41 | $38.34 | $39.41 | +0.64% | 54,204,860 |
| Aug 18, 2025 | $37.89 | $39.72 | $34.61 | $39.16 | +3.03% | 62,625,830 |
| Aug 11, 2025 | $32.84 | $38.99 | $32.57 | $38.01 | +14.32% | 65,462,220 |
| Aug 4, 2025 | $32.22 | $38.90 | $29.75 | $33.25 | +4.46% | 109,605,320 |
| Jul 28, 2025 | $32.99 | $34.87 | $30.98 | $31.83 | -2.87% | 50,574,566 |
| Jul 21, 2025 | $36.99 | $37.20 | $32.30 | $32.77 | -10.83% | 57,918,042 |
| Jul 14, 2025 | $28.71 | $38.96 | $28.68 | $36.75 | +27.03% | 116,288,828 |
| Jul 7, 2025 | $26.27 | $30.14 | $26.27 | $28.93 | +10.72% | 93,369,370 |
| Jun 30, 2025 | $24.38 | $26.43 | $23.68 | $26.13 | +7.44% | 39,835,190 |
| Jun 23, 2025 | $22.87 | $24.62 | $22.17 | $24.32 | +5.42% | 54,515,943 |
| Jun 16, 2025 | $24.13 | $24.56 | $22.92 | $23.07 | -2.49% | 33,788,654 |
| Jun 9, 2025 | $25.47 | $25.68 | $23.65 | $23.66 | -5.85% | 52,431,776 |
| Jun 2, 2025 | $25.55 | $28.28 | $24.12 | $25.13 | -3.64% | 91,977,582 |
| May 26, 2025 | $21.20 | $27.73 | $20.63 | $26.08 | +25.69% | 119,685,083 |
| May 19, 2025 | $22.10 | $22.81 | $20.45 | $20.75 | -9.03% | 51,304,777 |
| May 12, 2025 | $21.63 | $23.07 | $20.78 | $22.81 | +10.94% | 51,111,411 |
| May 5, 2025 | $21.25 | $22.20 | $19.81 | $20.56 | -4.10% | 62,975,554 |
| Apr 28, 2025 | $22.48 | $22.69 | $20.11 | $21.44 | -4.50% | 32,271,618 |
| Apr 21, 2025 | $18.80 | $22.70 | $18.78 | $22.45 | +16.74% | 36,208,407 |
| Apr 14, 2025 | $19.72 | $19.92 | $18.12 | $19.23 | 0.00% | 26,572,948 |
| Apr 7, 2025 | $16.00 | $20.37 | $15.33 | $19.23 | +13.65% | 59,546,283 |
| Mar 31, 2025 | $19.82 | $21.16 | $16.12 | $16.92 | -17.62% | 48,019,952 |
| Mar 24, 2025 | $22.21 | $23.66 | $20.11 | $20.54 | -4.69% | 38,103,047 |
| Mar 17, 2025 | $20.70 | $21.94 | $20.57 | $21.55 | +3.76% | 31,718,135 |
| Mar 10, 2025 | $22.76 | $23.00 | $20.01 | $20.77 | -14.14% | 57,096,662 |
| Mar 3, 2025 | $25.39 | $25.52 | $22.33 | $24.19 | -5.66% | 58,977,160 |
| Feb 24, 2025 | $27.00 | $28.10 | $24.21 | $25.64 | -9.53% | 102,556,400 |
| Feb 18, 2025 | $21.70 | $30.88 | $21.00 | $28.34 | +31.75% | 129,559,780 |
| Feb 10, 2025 | $21.34 | $21.75 | $19.06 | $21.51 | +2.23% | 51,808,882 |
| Feb 3, 2025 | $21.06 | $22.07 | $20.78 | $21.04 | -5.23% | 29,762,553 |
| Jan 27, 2025 | $21.65 | $23.78 | $21.26 | $22.20 | -0.54% | 31,820,295 |
| Jan 21, 2025 | $21.87 | $23.80 | $21.34 | $22.32 | +2.53% | 31,151,731 |
| Jan 13, 2025 | $20.61 | $23.54 | $20.42 | $21.77 | +4.16% | 41,231,885 |
| Jan 6, 2025 | $24.55 | $25.80 | $20.89 | $20.90 | -13.24% | 36,509,058 |
| Dec 30, 2024 | $22.56 | $26.08 | $21.57 | $24.09 | +5.47% | 61,439,204 |
| Dec 23, 2024 | $22.42 | $24.39 | $21.91 | $22.84 | +1.47% | 26,860,537 |
| Dec 16, 2024 | $24.45 | $25.65 | $21.69 | $22.51 | -7.90% | 48,608,955 |
| Dec 9, 2024 | $27.97 | $28.37 | $24.26 | $24.44 | -11.83% | 51,435,875 |
| Dec 2, 2024 | $23.79 | $28.67 | $23.31 | $27.72 | +14.97% | 77,886,201 |
| Nov 25, 2024 | $24.56 | $24.85 | $22.79 | $24.11 | +2.46% | 41,630,742 |
| Nov 18, 2024 | $17.32 | $24.03 | $17.31 | $23.53 | +35.70% | 83,366,910 |
| Nov 11, 2024 | $20.50 | $20.51 | $17.29 | $17.34 | -15.41% | 62,061,873 |
| Nov 4, 2024 | $20.54 | $23.09 | $19.88 | $20.50 | -1.58% | 63,371,549 |
| Oct 28, 2024 | $20.01 | $21.32 | $19.84 | $20.83 | +5.63% | 32,343,843 |
| Oct 21, 2024 | $21.83 | $22.53 | $19.46 | $19.72 | -10.81% | 42,043,301 |
| Oct 14, 2024 | $21.45 | $22.85 | $20.82 | $22.11 | +2.27% | 39,657,591 |
| Oct 7, 2024 | $21.65 | $22.20 | $20.56 | $21.62 | -1.01% | 35,878,956 |
| Sep 30, 2024 | $22.29 | $23.40 | $20.01 | $21.84 | -3.32% | 60,757,300 |
| Sep 23, 2024 | $21.03 | $23.33 | $20.36 | $22.59 | +8.55% | 101,484,140 |
| Sep 16, 2024 | $19.85 | $21.18 | $19.23 | $20.81 | +4.52% | 81,826,890 |
| Sep 9, 2024 | $16.12 | $20.71 | $16.12 | $19.91 | +25.54% | 101,567,470 |
| Sep 3, 2024 | $17.86 | $18.17 | $15.69 | $15.86 | -3.12% | 62,370,220 |
| Aug 26, 2024 | $18.00 | $18.06 | $15.99 | $16.37 | -8.45% | 46,943,494 |
| Aug 19, 2024 | $16.67 | $17.93 | $16.38 | $17.88 | +8.30% | 39,417,938 |
| Aug 12, 2024 | $15.58 | $16.63 | $14.89 | $16.51 | +6.24% | 53,591,011 |
| Aug 5, 2024 | $13.96 | $16.49 | $13.90 | $15.54 | +1.44% | 86,453,966 |
| Jul 29, 2024 | $16.73 | $17.07 | $14.48 | $15.32 | -7.77% | 42,776,112 |
| Jul 22, 2024 | $16.37 | $17.18 | $15.41 | $16.61 | +2.47% | 36,839,821 |
| Jul 15, 2024 | $17.37 | $18.37 | $15.87 | $16.21 | -5.26% | 59,101,095 |
| Jul 8, 2024 | $15.80 | $17.35 | $15.16 | $17.11 | +8.91% | 56,204,885 |
| Jul 1, 2024 | $16.27 | $16.35 | $15.51 | $15.71 | -3.38% | 19,198,822 |
| Jun 24, 2024 | $15.94 | $16.86 | $15.80 | $16.26 | +1.82% | 40,811,804 |
| Jun 17, 2024 | $16.34 | $16.58 | $15.23 | $15.97 | -2.62% | 30,094,194 |
| Jun 10, 2024 | $17.23 | $18.56 | $16.17 | $16.40 | -5.04% | 46,268,069 |
| Jun 3, 2024 | $18.49 | $18.53 | $17.19 | $17.27 | -5.47% | 42,198,514 |
| May 28, 2024 | $19.39 | $19.58 | $18.03 | $18.27 | -5.82% | 52,164,450 |
| May 20, 2024 | $21.70 | $21.75 | $19.31 | $19.40 | -10.48% | 44,015,667 |
| May 13, 2024 | $21.89 | $24.15 | $21.56 | $21.67 | -0.09% | 53,350,525 |
| May 6, 2024 | $25.04 | $25.59 | $21.64 | $21.69 | -12.33% | 59,543,100 |
| Apr 29, 2024 | $24.42 | $25.32 | $23.89 | $24.74 | +2.53% | 31,019,589 |
| Apr 22, 2024 | $22.98 | $24.41 | $22.39 | $24.13 | +5.42% | 30,908,114 |
| Apr 15, 2024 | $25.27 | $25.40 | $22.75 | $22.89 | -9.56% | 28,324,799 |
| Apr 8, 2024 | $25.60 | $27.13 | $25.20 | $25.31 | -0.20% | 28,780,997 |
| Apr 1, 2024 | $26.70 | $26.93 | $24.89 | $25.36 | -5.02% | 31,011,296 |
| Mar 25, 2024 | $26.94 | $27.85 | $25.12 | $26.70 | -1.07% | 29,125,456 |
| Mar 18, 2024 | $26.07 | $28.48 | $25.13 | $26.99 | +3.45% | 36,672,171 |
| Mar 11, 2024 | $27.01 | $27.54 | $25.39 | $26.09 | -3.58% | 53,727,241 |
| Mar 4, 2024 | $28.51 | $28.67 | $26.01 | $27.06 | -6.40% | 51,747,385 |
| Feb 26, 2024 | $31.57 | $33.43 | $27.73 | $28.91 | -7.52% | 112,900,970 |
| Feb 20, 2024 | $33.27 | $33.27 | $30.58 | $31.26 | -7.79% | 32,479,445 |
| Feb 12, 2024 | $33.45 | $35.56 | $31.70 | $33.90 | +0.24% | 53,000,449 |
| Feb 5, 2024 | $33.19 | $34.40 | $31.23 | $33.82 | +2.98% | 36,978,395 |
| Jan 29, 2024 | $33.07 | $34.70 | $30.92 | $32.84 | -0.82% | 39,819,311 |
| Jan 22, 2024 | $34.00 | $35.50 | $32.71 | $33.11 | -0.09% | 42,874,389 |
| Jan 16, 2024 | $33.79 | $35.26 | $32.21 | $33.14 | -4.19% | 44,440,879 |
| Jan 8, 2024 | $37.51 | $39.29 | $34.24 | $34.59 | -8.44% | 97,950,270 |
| Jan 2, 2024 | $39.98 | $40.67 | $36.17 | $37.78 | -7.61% | 45,720,976 |
| Dec 26, 2023 | $39.99 | $43.54 | $39.83 | $40.89 | +4.28% | 43,077,431 |
| Dec 18, 2023 | $38.82 | $41.39 | $37.43 | $39.21 | -0.38% | 58,610,650 |
| Dec 11, 2023 | $32.23 | $39.65 | $31.60 | $39.36 | +20.37% | 71,351,587 |
| Dec 4, 2023 | $32.00 | $33.73 | $30.82 | $32.70 | +0.55% | 53,247,569 |
| Nov 27, 2023 | $28.60 | $32.70 | $27.76 | $32.52 | +12.72% | 67,211,622 |
| Nov 20, 2023 | $29.32 | $30.13 | $27.94 | $28.85 | -1.20% | 27,308,872 |
| Nov 13, 2023 | $26.42 | $30.38 | $26.39 | $29.20 | +8.11% | 77,071,560 |
| Nov 6, 2023 | $28.37 | $28.49 | $22.20 | $27.01 | -2.28% | 114,234,330 |
| Oct 30, 2023 | $25.86 | $28.14 | $24.33 | $27.64 | +8.22% | 40,360,692 |
| Oct 23, 2023 | $26.00 | $27.80 | $25.28 | $25.54 | -6.00% | 42,406,713 |
| Oct 16, 2023 | $28.00 | $29.34 | $26.92 | $27.17 | -3.07% | 48,529,335 |
| Oct 9, 2023 | $29.20 | $31.66 | $27.97 | $28.03 | -7.03% | 60,491,321 |
| Oct 2, 2023 | $31.50 | $31.53 | $28.22 | $30.15 | -3.95% | 41,378,767 |
| Sep 25, 2023 | $31.17 | $31.89 | $29.91 | $31.39 | -0.70% | 40,930,493 |
| Sep 18, 2023 | $35.06 | $35.30 | $31.56 | $31.61 | -12.97% | 73,168,261 |
| Sep 11, 2023 | $38.25 | $39.75 | $35.26 | $36.32 | -3.61% | 71,993,675 |
| Sep 5, 2023 | $36.74 | $40.05 | $36.44 | $37.68 | +1.59% | 34,532,270 |
| Aug 28, 2023 | $35.45 | $38.15 | $34.11 | $37.09 | +6.83% | 35,016,376 |
| Aug 21, 2023 | $34.53 | $35.24 | $33.50 | $34.72 | +0.90% | 34,385,416 |
| Aug 14, 2023 | $35.88 | $36.56 | $32.90 | $34.41 | -6.06% | 41,773,722 |
| Aug 7, 2023 | $40.02 | $40.25 | $36.01 | $36.63 | -8.81% | 45,089,684 |
| Jul 31, 2023 | $46.48 | $47.15 | $39.90 | $40.17 | -11.50% | 61,277,539 |
| Jul 24, 2023 | $44.96 | $47.16 | $42.42 | $45.39 | +2.02% | 50,443,344 |
| Jul 17, 2023 | $44.86 | $50.08 | $43.74 | $44.49 | +0.34% | 59,917,550 |
| Jul 10, 2023 | $40.00 | $48.10 | $38.64 | $44.34 | +9.59% | 77,352,700 |
| Jul 3, 2023 | $43.50 | $44.22 | $39.67 | $40.46 | -6.82% | 37,921,065 |
| Jun 26, 2023 | $37.13 | $45.08 | $36.20 | $43.42 | +15.88% | 90,212,856 |
| Jun 20, 2023 | $42.00 | $43.79 | $36.45 | $37.47 | -11.96% | 65,089,630 |
| Jun 12, 2023 | $36.27 | $45.07 | $35.56 | $42.56 | +17.25% | 130,333,340 |
| Jun 5, 2023 | $31.11 | $39.45 | $30.94 | $36.30 | +17.10% | 148,781,800 |
| May 30, 2023 | $28.26 | $31.56 | $27.96 | $31.00 | +12.12% | 35,468,866 |
| May 22, 2023 | $29.32 | $30.35 | $26.67 | $27.65 | -4.98% | 37,605,859 |
| May 15, 2023 | $29.33 | $30.44 | $27.57 | $29.10 | -1.85% | 38,121,324 |
| May 8, 2023 | $26.90 | $32.78 | $26.78 | $29.65 | +12.06% | 67,190,958 |
| May 1, 2023 | $26.84 | $27.12 | $24.66 | $26.46 | -1.89% | 27,603,695 |
| Apr 24, 2023 | $28.57 | $28.80 | $26.16 | $26.97 | -5.86% | 25,775,691 |
| Apr 17, 2023 | $29.23 | $30.58 | $28.25 | $28.65 | -2.68% | 21,421,174 |
| Apr 10, 2023 | $30.40 | $31.77 | $28.84 | $29.44 | -5.43% | 32,432,572 |
| Apr 3, 2023 | $32.10 | $32.90 | $29.34 | $31.13 | -4.04% | 29,947,487 |
| Mar 27, 2023 | $29.00 | $32.54 | $27.36 | $32.44 | +12.95% | 38,818,023 |
| Mar 20, 2023 | $28.15 | $30.91 | $27.58 | $28.72 | +1.41% | 41,777,097 |
| Mar 13, 2023 | $27.26 | $29.73 | $25.86 | $28.32 | +3.89% | 47,221,157 |
| Mar 6, 2023 | $30.91 | $31.53 | $26.36 | $27.26 | -11.69% | 43,166,843 |
| Feb 27, 2023 | $29.94 | $31.36 | $28.72 | $30.87 | +4.26% | 47,319,398 |
| Feb 21, 2023 | $38.94 | $39.48 | $29.01 | $29.61 | -25.36% | 73,976,150 |
| Feb 13, 2023 | $36.06 | $42.99 | $34.67 | $39.67 | +11.03% | 54,487,406 |
| Feb 6, 2023 | $36.73 | $42.18 | $34.82 | $35.73 | -4.47% | 73,239,800 |
| Jan 30, 2023 | $35.49 | $41.83 | $33.38 | $37.40 | +3.06% | 67,936,424 |
| Jan 23, 2023 | $31.59 | $36.99 | $31.17 | $36.29 | +15.91% | 64,020,125 |
| Jan 17, 2023 | $32.11 | $33.95 | $28.52 | $31.31 | -0.82% | 40,684,848 |
| Jan 9, 2023 | $27.99 | $32.89 | $27.81 | $31.57 | +15.85% | 48,196,534 |
| Jan 3, 2023 | $29.70 | $30.00 | $24.69 | $27.25 | -4.69% | 37,548,747 |
| Dec 27, 2022 | $27.29 | $28.67 | $25.83 | $28.59 | +3.47% | 26,198,801 |
| Dec 19, 2022 | $28.87 | $29.16 | $26.02 | $27.63 | -4.69% | 45,807,789 |
| Dec 12, 2022 | $33.75 | $38.20 | $28.45 | $28.99 | -14.56% | 61,141,595 |
| Dec 5, 2022 | $40.84 | $42.19 | $32.80 | $33.93 | -17.12% | 60,737,505 |
| Nov 28, 2022 | $34.43 | $42.24 | $34.10 | $40.94 | +14.71% | 80,619,250 |
| Nov 21, 2022 | $33.30 | $36.45 | $31.44 | $35.69 | +2.91% | 51,526,284 |
| Nov 14, 2022 | $32.24 | $36.80 | $31.51 | $34.68 | +6.64% | 96,602,930 |
| Nov 7, 2022 | $25.76 | $32.81 | $21.22 | $32.52 | +28.74% | 99,556,060 |
| Oct 31, 2022 | $28.79 | $31.46 | $25.03 | $25.26 | -13.58% | 50,114,324 |
| Oct 24, 2022 | $28.81 | $31.18 | $26.92 | $29.23 | +0.31% | 52,948,269 |
| Oct 17, 2022 | $30.53 | $32.86 | $27.60 | $29.14 | +0.55% | 39,729,848 |
| Oct 10, 2022 | $32.61 | $33.30 | $28.34 | $28.98 | -11.57% | 36,995,849 |
| Oct 3, 2022 | $32.24 | $37.08 | $31.41 | $32.77 | +2.86% | 31,531,168 |
| Sep 26, 2022 | $33.00 | $34.71 | $31.25 | $31.86 | -4.18% | 29,388,210 |
| Sep 19, 2022 | $35.25 | $37.01 | $32.42 | $33.25 | -6.44% | 33,873,062 |
| Sep 12, 2022 | $41.70 | $42.53 | $35.44 | $35.54 | -13.95% | 56,988,845 |
| Sep 6, 2022 | $40.78 | $41.43 | $37.66 | $41.30 | +1.25% | 44,217,192 |
| Aug 29, 2022 | $43.95 | $46.45 | $38.91 | $40.79 | -8.50% | 26,967,158 |
| Aug 22, 2022 | $46.06 | $49.87 | $43.66 | $44.58 | -6.48% | 30,054,975 |
| Aug 15, 2022 | $55.55 | $57.03 | $47.02 | $47.67 | -18.47% | 34,535,752 |
| Aug 8, 2022 | $47.72 | $58.63 | $47.72 | $58.47 | +21.66% | 75,161,790 |
| Aug 1, 2022 | $37.08 | $50.05 | $35.86 | $48.06 | +28.54% | 51,335,644 |
| Jul 25, 2022 | $36.33 | $38.39 | $33.02 | $37.39 | +2.52% | 38,095,266 |
| Jul 18, 2022 | $34.95 | $41.50 | $33.63 | $36.47 | +8.19% | 69,353,710 |
| Jul 11, 2022 | $44.46 | $45.08 | $31.73 | $33.71 | -25.47% | 101,729,411 |
| Jul 5, 2022 | $36.79 | $46.39 | $35.74 | $45.23 | +20.48% | 28,621,203 |
| Jun 27, 2022 | $46.76 | $47.30 | $36.01 | $37.54 | -19.80% | 35,572,627 |
| Jun 21, 2022 | $36.56 | $47.14 | $36.36 | $46.81 | +31.93% | 36,472,685 |
| Jun 13, 2022 | $34.66 | $37.25 | $31.80 | $35.48 | -3.85% | 38,817,809 |
| Jun 6, 2022 | $42.82 | $47.12 | $36.30 | $36.90 | -11.64% | 38,551,361 |
| May 31, 2022 | $42.00 | $44.39 | $37.73 | $41.76 | +1.06% | 33,770,281 |
| May 23, 2022 | $40.43 | $41.89 | $34.56 | $41.32 | 0.00% | 37,922,352 |
| May 16, 2022 | $38.61 | $43.35 | $34.94 | $41.32 | +5.68% | 50,722,658 |
| May 9, 2022 | $56.42 | $57.13 | $29.09 | $39.10 | -31.81% | 121,770,501 |
| May 2, 2022 | $66.00 | $70.70 | $55.75 | $57.34 | -13.66% | 24,035,539 |
| Apr 25, 2022 | $75.19 | $79.89 | $65.60 | $66.41 | -12.27% | 23,422,011 |
| Apr 18, 2022 | $88.70 | $92.87 | $75.30 | $75.70 | -15.07% | 15,196,826 |
| Apr 11, 2022 | $88.88 | $96.59 | $86.36 | $89.13 | -1.72% | 9,981,646 |
| Apr 4, 2022 | $100.35 | $109.99 | $89.73 | $90.69 | -8.32% | 16,476,344 |
| Mar 28, 2022 | $95.24 | $105.88 | $93.06 | $98.92 | +5.26% | 13,622,698 |
| Mar 21, 2022 | $95.50 | $101.47 | $91.68 | $93.98 | -3.26% | 16,455,141 |
| Mar 14, 2022 | $78.33 | $97.86 | $73.12 | $97.15 | +23.19% | 24,980,403 |
| Mar 7, 2022 | $89.99 | $92.75 | $77.12 | $78.86 | -11.40% | 20,234,444 |
| Feb 28, 2022 | $105.00 | $108.53 | $88.06 | $89.01 | -14.45% | 16,689,146 |
| Feb 22, 2022 | $97.50 | $104.39 | $89.27 | $104.04 | +5.00% | 15,856,905 |
| Feb 14, 2022 | $109.94 | $114.15 | $98.65 | $99.09 | -11.01% | 17,198,384 |
| Feb 7, 2022 | $109.05 | $119.65 | $102.90 | $111.35 | +2.48% | 22,970,130 |
| Jan 31, 2022 | $96.20 | $111.02 | $91.98 | $108.66 | +14.48% | 35,785,529 |
| Jan 24, 2022 | $100.78 | $111.78 | $90.11 | $94.92 | -11.12% | 30,345,423 |
| Jan 18, 2022 | $115.45 | $120.40 | $106.46 | $106.79 | -9.44% | 19,009,387 |
| Jan 10, 2022 | $120.18 | $136.60 | $114.66 | $117.92 | -2.04% | 21,547,661 |
| Jan 3, 2022 | $143.96 | $144.69 | $114.12 | $120.38 | -15.81% | 22,345,118 |
| Dec 27, 2021 | $146.55 | $150.64 | $139.50 | $142.99 | -1.77% | 9,663,826 |
| Dec 20, 2021 | $133.79 | $148.68 | $131.59 | $145.57 | +5.17% | 10,670,223 |
| Dec 13, 2021 | $138.68 | $145.86 | $127.21 | $138.41 | -0.76% | 27,425,796 |
| Dec 6, 2021 | $142.25 | $157.48 | $136.00 | $139.47 | -5.04% | 25,684,670 |
| Nov 29, 2021 | $185.47 | $186.60 | $138.67 | $146.88 | -18.35% | 37,369,255 |
| Nov 22, 2021 | $193.66 | $195.35 | $171.52 | $179.89 | -5.20% | 23,411,953 |
| Nov 15, 2021 | $198.00 | $210.00 | $187.02 | $189.75 | -3.51% | 36,598,628 |
| Nov 8, 2021 | $155.00 | $196.83 | $154.17 | $196.65 | +29.41% | 43,437,786 |
| Nov 1, 2021 | $152.30 | $155.03 | $142.52 | $151.96 | +0.43% | 9,853,536 |
| Oct 25, 2021 | $145.00 | $151.99 | $142.82 | $151.31 | +5.19% | 9,168,114 |
| Oct 18, 2021 | $140.50 | $149.83 | $140.09 | $143.85 | +2.02% | 11,810,548 |
| Oct 11, 2021 | $134.55 | $143.17 | $133.28 | $141.00 | +3.51% | 8,586,272 |
| Oct 4, 2021 | $125.09 | $138.49 | $118.31 | $136.22 | +7.92% | 12,941,012 |
| Sep 27, 2021 | $141.00 | $142.20 | $123.50 | $126.22 | -11.44% | 14,125,553 |
| Sep 20, 2021 | $131.28 | $144.59 | $124.33 | $142.52 | +4.27% | 18,657,795 |
| Sep 13, 2021 | $133.11 | $138.48 | $128.15 | $136.69 | +1.18% | 24,283,279 |
| Sep 7, 2021 | $133.96 | $139.22 | $131.13 | $135.10 | +1.12% | 11,994,373 |
| Aug 30, 2021 | $123.01 | $135.58 | $122.82 | $133.61 | +8.18% | 16,915,933 |
| Aug 23, 2021 | $122.84 | $127.15 | $118.71 | $123.51 | +0.55% | 10,187,846 |
| Aug 16, 2021 | $126.42 | $128.58 | $114.65 | $122.84 | -4.68% | 16,269,572 |
| Aug 9, 2021 | $107.76 | $129.00 | $107.03 | $128.87 | +20.44% | 32,023,666 |
| Aug 2, 2021 | $106.74 | $111.00 | $103.12 | $107.00 | -0.11% | 10,554,880 |
| Jul 26, 2021 | $104.43 | $111.74 | $99.40 | $107.12 | +1.54% | 14,407,275 |
| Jul 19, 2021 | $94.07 | $105.89 | $92.50 | $105.50 | +9.09% | 8,328,258 |
| Jul 12, 2021 | $107.12 | $107.36 | $95.62 | $96.71 | -9.22% | 11,888,751 |
| Jul 6, 2021 | $106.29 | $108.45 | $98.97 | $106.53 | +0.41% | 7,619,365 |
| Jun 28, 2021 | $111.99 | $112.80 | $105.04 | $106.09 | -3.69% | 10,026,563 |
| Jun 21, 2021 | $105.12 | $115.50 | $104.59 | $110.15 | +4.88% | 28,656,042 |
| Jun 14, 2021 | $100.30 | $105.95 | $95.10 | $105.02 | +5.60% | 22,753,844 |
| Jun 7, 2021 | $94.29 | $101.45 | $94.23 | $99.45 | +4.60% | 16,441,941 |
| Jun 1, 2021 | $95.18 | $95.82 | $92.21 | $95.08 | +0.66% | 10,494,460 |
| May 24, 2021 | $94.33 | $98.55 | $93.12 | $94.46 | +0.97% | 18,926,726 |
| May 17, 2021 | $86.25 | $94.68 | $84.45 | $93.55 | +6.94% | 16,185,136 |
| May 10, 2021 | $88.00 | $92.27 | $76.00 | $87.48 | -2.17% | 33,740,654 |
| May 3, 2021 | $101.39 | $101.44 | $86.47 | $89.42 | -11.97% | 15,849,997 |
| Apr 26, 2021 | $102.56 | $106.44 | $100.52 | $101.58 | -0.91% | 8,943,296 |
| Apr 19, 2021 | $99.80 | $105.90 | $94.55 | $102.51 | +1.76% | 11,695,507 |
| Apr 12, 2021 | $96.60 | $103.22 | $94.26 | $100.74 | +3.58% | 11,620,045 |
| Apr 5, 2021 | $102.90 | $103.25 | $96.38 | $97.26 | -3.78% | 11,853,076 |
| Mar 29, 2021 | $94.70 | $103.93 | $90.90 | $101.08 | +5.81% | 14,141,254 |
| Mar 22, 2021 | $101.36 | $102.76 | $88.29 | $95.53 | -4.97% | 24,305,561 |
| Mar 15, 2021 | $107.00 | $114.14 | $99.21 | $100.53 | -4.89% | 26,337,381 |
| Mar 8, 2021 | $95.00 | $107.34 | $92.31 | $105.70 | +12.66% | 23,145,474 |
| Mar 1, 2021 | $110.01 | $111.96 | $86.00 | $93.82 | -12.83% | 28,082,043 |
| Feb 22, 2021 | $119.58 | $120.00 | $98.03 | $107.63 | -11.34% | 37,206,329 |
| Feb 16, 2021 | $129.00 | $130.20 | $114.97 | $121.40 | -3.70% | 23,387,323 |
| Feb 8, 2021 | $127.65 | $131.42 | $122.32 | $126.07 | -2.00% | 50,509,657 |
| Feb 1, 2021 | $153.36 | $158.41 | $128.50 | $128.64 | -14.14% | 26,155,744 |
| Jan 25, 2021 | $158.01 | $167.32 | $140.95 | $149.82 | -2.73% | 10,939,936 |
| Jan 19, 2021 | $150.81 | $156.16 | $142.31 | $154.03 | +3.65% | 5,888,003 |
| Jan 11, 2021 | $143.00 | $158.60 | $139.00 | $148.61 | +1.65% | 9,040,176 |
| Jan 4, 2021 | $155.00 | $155.25 | $135.20 | $146.20 | -4.74% | 14,449,778 |
| Dec 28, 2020 | $169.36 | $170.02 | $147.24 | $153.47 | -6.94% | 5,748,057 |
| Dec 21, 2020 | $158.00 | $174.94 | $155.10 | $164.92 | +4.53% | 6,120,029 |
| Dec 14, 2020 | $154.50 | $158.43 | $142.33 | $157.77 | +3.46% | 10,914,576 |
| Dec 7, 2020 | $151.90 | $170.55 | $149.12 | $152.50 | +1.03% | 10,341,573 |
| Nov 30, 2020 | $147.00 | $155.95 | $135.51 | $150.94 | +2.25% | 9,806,870 |
| Nov 23, 2020 | $123.31 | $148.00 | $122.60 | $147.62 | +20.21% | 7,176,068 |
| Nov 16, 2020 | $109.00 | $124.18 | $105.37 | $122.80 | +7.00% | 14,638,664 |
| Nov 9, 2020 | $116.88 | $117.03 | $98.00 | $114.77 | -3.55% | 15,019,366 |
| Nov 2, 2020 | $96.67 | $119.88 | $93.37 | $119.00 | +25.42% | 11,299,406 |
| Oct 26, 2020 | $98.00 | $109.28 | $91.63 | $94.88 | -2.47% | 19,218,794 |
| Oct 19, 2020 | $94.00 | $103.97 | $86.10 | $97.28 | +5.10% | 12,148,478 |
| Oct 12, 2020 | $100.13 | $101.00 | $87.00 | $92.56 | -6.61% | 10,394,602 |
| Oct 5, 2020 | $85.83 | $100.42 | $82.30 | $99.11 | +18.65% | 8,523,319 |
| Sep 28, 2020 | $94.46 | $102.63 | $81.55 | $83.53 | -7.03% | 17,791,098 |
| Sep 21, 2020 | $67.11 | $93.36 | $65.11 | $89.85 | +31.46% | 22,461,668 |
| Sep 18, 2020 | $75.00 | $76.79 | $67.00 | $68.35 | – | 20,620,980 |
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% |