Unisys Corporation (UIS) Charts

NYSE Currency in USD Disclaimer

$6.48

south_east -$0.05 (-0.77%)
Day's range
$6.4
Day's range
$6.54

5 DAY PERFORMANCE

-0.92%

1 MONTH PERFORMANCE

-21.07%

3 MONTH PERFORMANCE

+13.88%

6 MONTH PERFORMANCE

+58.05%

YEAR-TO-DATE PERFORMANCE

+15.30%

1 YEAR PERFORMANCE

+12.31%

Unisys Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $6.54 $6.48 (-0.92%) $6.54 $6.40 337,367 $448.90 M
12/23/2024 $6.53 $6.53 (0%) $6.58 $6.36 440,868 $452.37 M
12/20/2024 $6.60 $6.54 (-0.91%) $6.80 $6.50 1.74 M $453.06 M
12/19/2024 $6.64 $6.76 (1.81%) $6.78 $6.50 1.02 M $468.30 M
12/18/2024 $6.86 $6.55 (-4.52%) $7.08 $6.48 502,420 $453.75 M
12/17/2024 $6.98 $6.80 (-2.58%) $7.03 $6.78 406,160 $471.07 M
12/16/2024 $6.92 $6.98 (0.87%) $7.14 $6.83 297,647 $483.54 M
12/13/2024 $6.76 $6.93 (2.51%) $6.97 $6.76 337,500 $480.08 M
12/12/2024 $7.04 $6.83 (-2.98%) $7.10 $6.75 524,217 $473.15 M
12/11/2024 $7.08 $7.08 (0%) $7.21 $6.90 545,400 $490.47 M
12/10/2024 $7.31 $7.00 (-4.24%) $7.31 $6.97 804,200 $484.93 M
12/09/2024 $7.10 $7.29 (2.68%) $7.58 $7.00 1.03 M $505.01 M
12/06/2024 $8.65 $7.04 (-18.61%) $8.65 $6.82 2.36 M $487.70 M
12/05/2024 $8.50 $8.92 (4.94%) $8.93 $8.25 602,800 $617.93 M
12/04/2024 $8.22 $8.47 (3.04%) $8.48 $8.21 410,800 $586.76 M
12/03/2024 $8.25 $8.21 (-0.48%) $8.30 $8.08 344,217 $568.75 M
12/02/2024 $7.96 $8.26 (3.77%) $8.30 $7.76 530,800 $572.21 M
11/29/2024 $8.14 $7.98 (-1.97%) $8.20 $7.94 271,600 $552.81 M
11/27/2024 $8.33 $8.12 (-2.52%) $8.38 $8.11 334,011 $562.51 M
11/26/2024 $8.10 $8.21 (1.36%) $8.41 $8.10 828,400 $568.75 M
11/25/2024 $8.34 $8.17 (-2.04%) $8.47 $8.08 631,600 $565.98 M
11/22/2024 $7.84 $8.19 (4.46%) $8.22 $7.78 606,359 $567.36 M
11/21/2024 $7.49 $7.80 (4.14%) $7.86 $7.45 408,600 $540.35 M
11/20/2024 $7.35 $7.44 (1.22%) $7.44 $7.13 451,100 $515.41 M
11/19/2024 $7.25 $7.37 (1.66%) $7.41 $7.22 351,010 $510.56 M
11/18/2024 $7.57 $7.32 (-3.3%) $7.57 $7.32 523,919 $507.09 M
11/15/2024 $7.94 $7.49 (-5.67%) $7.98 $7.45 575,651 $518.87 M
11/14/2024 $8.21 $7.92 (-3.53%) $8.26 $7.81 452,123 $548.66 M
11/13/2024 $8.12 $8.16 (0.49%) $8.42 $8.12 860,920 $565.28 M
11/12/2024 $8.00 $8.08 (1%) $8.31 $7.87 640,115 $559.74 M
11/11/2024 $8.27 $8.05 (-2.66%) $8.31 $8.05 569,891 $557.66 M
11/08/2024 $8.23 $8.07 (-1.94%) $8.49 $8.01 987,976 $559.05 M
11/07/2024 $7.98 $8.20 (2.76%) $8.28 $7.92 1.24 M $568.06 M
11/06/2024 $7.59 $7.99 (5.27%) $8.03 $7.54 1.90 M $553.51 M
11/05/2024 $7.29 $7.43 (1.92%) $7.57 $7.25 625,004 $514.71 M
11/04/2024 $7.19 $7.30 (1.53%) $7.60 $7.15 917,700 $505.71 M
11/01/2024 $7.00 $7.19 (2.71%) $7.31 $6.96 808,982 $498.09 M
10/31/2024 $7.33 $6.91 (-5.73%) $7.35 $6.85 997,821 $478.69 M
10/30/2024 $6.18 $7.20 (16.5%) $7.28 $6.07 3.18 M $498.78 M
10/29/2024 $5.40 $5.38 (-0.37%) $5.53 $5.34 527,609 $372.70 M
10/28/2024 $5.73 $5.43 (-5.24%) $5.83 $5.38 815,017 $376.16 M
10/25/2024 $5.43 $5.65 (4.05%) $5.67 $5.30 897,514 $391.40 M
10/24/2024 $5.68 $5.40 (-4.93%) $5.74 $5.39 791,700 $374.09 M
10/23/2024 $6.23 $5.67 (-8.99%) $6.25 $5.60 778,833 $392.79 M
10/22/2024 $6.85 $6.25 (-8.76%) $6.85 $6.24 556,924 $432.97 M
10/21/2024 $6.86 $6.84 (-0.29%) $6.94 $6.72 356,519 $473.84 M
10/18/2024 $7.06 $6.89 (-2.41%) $7.20 $6.86 519,448 $477.30 M
10/17/2024 $6.76 $7.02 (3.85%) $7.05 $6.68 694,500 $486.31 M
10/16/2024 $6.59 $6.78 (2.88%) $6.82 $6.55 431,500 $469.68 M
10/15/2024 $6.24 $6.53 (4.65%) $6.60 $6.24 491,204 $452.37 M
10/14/2024 $6.39 $6.27 (-1.88%) $6.39 $6.18 295,200 $434.35 M
10/11/2024 $6.26 $6.37 (1.76%) $6.53 $6.20 409,900 $441.28 M
10/10/2024 $6.31 $6.26 (-0.79%) $6.44 $6.13 633,939 $433.66 M
10/09/2024 $6.01 $6.45 (7.32%) $6.66 $5.95 1.06 M $446.82 M
10/08/2024 $5.82 $5.91 (1.55%) $6.05 $5.63 1.53 M $409.42 M
10/07/2024 $5.61 $5.85 (4.28%) $5.86 $5.53 349,412 $405.26 M
10/04/2024 $5.60 $5.63 (0.54%) $5.68 $5.55 159,548 $390.02 M
10/03/2024 $5.57 $5.48 (-1.62%) $5.61 $5.45 231,300 $379.63 M
10/02/2024 $5.50 $5.63 (2.36%) $5.66 $5.47 265,502 $390.02 M
10/01/2024 $5.68 $5.55 (-2.29%) $5.69 $5.50 327,218 $384.48 M
09/30/2024 $5.76 $5.68 (-1.39%) $5.90 $5.58 382,633 $393.48 M
09/27/2024 $5.78 $5.81 (0.52%) $5.90 $5.70 304,518 $402.49 M
09/26/2024 $5.72 $5.69 (-0.52%) $5.85 $5.69 372,506 $394.17 M