-
5 DAY PERFORMANCE
-14.25% -
1 MONTH PERFORMANCE
-12.76% -
3 MONTH PERFORMANCE
+36.43% -
6 MONTH PERFORMANCE
+69.23% -
YEAR-TO-DATE PERFORMANCE
+25.27% -
1 YEAR PERFORMANCE
+25.27%
Unisys Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $8.65 | $7.04 (-18.61%) | $8.65 | $6.82 | 2.34 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 |
| 09/25/2024 | $5.71 | $5.61 (-1.75%) | $5.72 | $5.49 | 316,837 | $388.63 M |
| 09/24/2024 | $5.72 | $5.71 (-0.17%) | $5.75 | $5.61 | 249,500 | $395.56 M |
| 09/23/2024 | $5.71 | $5.66 (-0.88%) | $5.78 | $5.62 | 256,412 | $392.10 M |
| 09/20/2024 | $5.75 | $5.67 (-1.39%) | $5.86 | $5.65 | 933,600 | $392.79 M |
| 09/19/2024 | $5.86 | $5.80 (-1.02%) | $5.90 | $5.69 | 417,600 | $401.80 M |
| 09/18/2024 | $5.75 | $5.64 (-1.91%) | $5.89 | $5.60 | 332,609 | $390.71 M |
| 09/17/2024 | $5.73 | $5.76 (0.52%) | $5.90 | $5.66 | 387,869 | $399.02 M |
| 09/16/2024 | $5.56 | $5.66 (1.8%) | $5.66 | $5.35 | 348,000 | $392.10 M |
| 09/13/2024 | $5.34 | $5.60 (4.87%) | $5.62 | $5.21 | 556,131 | $387.94 M |
| 09/12/2024 | $5.22 | $5.28 (1.15%) | $5.33 | $5.04 | 383,700 | $365.77 M |
| 09/11/2024 | $5.44 | $5.19 (-4.6%) | $5.44 | $5.03 | 398,750 | $359.54 M |
| 09/10/2024 | $5.31 | $5.47 (3.01%) | $5.50 | $5.27 | 314,900 | $378.93 M |
| 09/09/2024 | $5.17 | $5.32 (2.9%) | $5.46 | $5.17 | 315,220 | $368.54 M |