5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
-42.02%
6 MONTH PERFORMANCE
-43.03%
YEAR-TO-DATE PERFORMANCE
-37.99%
1 YEAR PERFORMANCE
-28.51%
Unisys Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.85 | $3.93 (2.08%) | $3.95 | $3.82 | 279,377 | $272.25 M |
| 04/16/2025 | $3.90 | $3.86 (-1.03%) | $3.94 | $3.80 | 304,300 | $267.40 M |
| 04/15/2025 | $3.89 | $3.93 (1.03%) | $3.99 | $3.89 | 357,500 | $272.25 M |
| 04/14/2025 | $3.93 | $3.90 (-0.76%) | $4.00 | $3.78 | 407,800 | $270.17 M |
| 04/11/2025 | $3.77 | $3.83 (1.59%) | $3.84 | $3.61 | 409,800 | $265.32 M |
| 04/10/2025 | $3.80 | $3.77 (-0.79%) | $3.91 | $3.71 | 537,225 | $261.17 M |
| 04/09/2025 | $3.68 | $3.96 (7.61%) | $4.12 | $3.61 | 1.49 M | $274.33 M |
| 04/08/2025 | $3.94 | $3.71 (-5.84%) | $4.01 | $3.60 | 575,800 | $257.01 M |
| 04/07/2025 | $3.74 | $3.78 (1.07%) | $4.10 | $3.56 | 749,400 | $261.86 M |
| 04/04/2025 | $3.89 | $3.94 (1.29%) | $4.05 | $3.85 | 705,800 | $272.94 M |
| 04/03/2025 | $4.25 | $4.13 (-2.82%) | $4.38 | $4.13 | 557,700 | $286.11 M |
| 04/02/2025 | $4.43 | $4.56 (2.93%) | $4.63 | $4.38 | 574,067 | $315.89 M |
| 04/01/2025 | $4.60 | $4.52 (-1.74%) | $4.62 | $4.44 | 478,500 | $313.12 M |
| 03/31/2025 | $4.52 | $4.59 (1.55%) | $4.65 | $4.44 | 550,619 | $317.97 M |
| 03/28/2025 | $4.63 | $4.62 (-0.22%) | $4.75 | $4.58 | 390,013 | $320.05 M |
| 03/27/2025 | $4.63 | $4.65 (0.43%) | $4.75 | $4.54 | 444,324 | $322.13 M |
| 03/26/2025 | $4.52 | $4.60 (1.77%) | $4.66 | $4.49 | 590,810 | $318.67 M |
| 03/25/2025 | $4.49 | $4.53 (0.89%) | $4.62 | $4.48 | 484,100 | $313.82 M |
| 03/24/2025 | $4.35 | $4.46 (2.53%) | $4.53 | $4.29 | 463,143 | $308.97 M |
| 03/21/2025 | $4.08 | $4.24 (3.92%) | $4.30 | $4.08 | 1.65 M | $293.73 M |
| 03/20/2025 | $4.19 | $4.19 (0%) | $4.30 | $4.12 | 611,489 | $290.26 M |
| 03/19/2025 | $4.20 | $4.26 (1.43%) | $4.31 | $4.13 | 493,300 | $295.11 M |
| 03/18/2025 | $4.30 | $4.18 (-2.79%) | $4.30 | $4.10 | 407,224 | $289.57 M |
| 03/17/2025 | $4.20 | $4.34 (3.33%) | $4.41 | $4.17 | 393,344 | $300.65 M |
| 03/14/2025 | $3.92 | $4.21 (7.4%) | $4.21 | $3.92 | 379,001 | $291.65 M |
| 03/13/2025 | $4.02 | $3.90 (-2.99%) | $4.02 | $3.84 | 353,000 | $270.17 M |
| 03/12/2025 | $4.03 | $3.96 (-1.74%) | $4.04 | $3.92 | 633,037 | $274.33 M |
| 03/11/2025 | $4.03 | $3.97 (-1.49%) | $4.10 | $3.93 | 444,300 | $275.02 M |
| 03/10/2025 | $4.02 | $4.03 (0.25%) | $4.11 | $3.93 | 679,741 | $279.18 M |
| 03/07/2025 | $4.05 | $4.17 (2.96%) | $4.18 | $4.02 | 413,817 | $288.88 M |
| 03/06/2025 | $4.15 | $4.06 (-2.17%) | $4.26 | $4.06 | 510,521 | $281.26 M |
| 03/05/2025 | $4.08 | $4.28 (4.9%) | $4.29 | $4.04 | 463,532 | $296.50 M |
| 03/04/2025 | $4.12 | $4.11 (-0.24%) | $4.29 | $4.09 | 585,145 | $284.72 M |
| 03/03/2025 | $4.34 | $4.21 (-3%) | $4.67 | $4.20 | 747,822 | $291.65 M |
| 02/28/2025 | $4.20 | $4.31 (2.62%) | $4.35 | $4.15 | 623,700 | $298.58 M |
| 02/27/2025 | $4.39 | $4.23 (-3.64%) | $4.46 | $4.22 | 958,214 | $293.03 M |
| 02/26/2025 | $4.28 | $4.41 (3.04%) | $4.41 | $4.20 | 1.05 M | $305.50 M |
| 02/25/2025 | $4.46 | $4.30 (-3.59%) | $4.48 | $4.27 | 672,449 | $297.88 M |
| 02/24/2025 | $4.70 | $4.48 (-4.68%) | $4.78 | $4.47 | 687,260 | $310.35 M |
| 02/21/2025 | $5.10 | $4.70 (-7.84%) | $5.15 | $4.63 | 996,319 | $325.59 M |
| 02/20/2025 | $5.51 | $5.09 (-7.62%) | $5.59 | $4.66 | 1.66 M | $352.61 M |
| 02/19/2025 | $7.40 | $5.94 (-19.73%) | $7.54 | $5.88 | 1.69 M | $411.49 M |
| 02/18/2025 | $6.71 | $6.69 (-0.3%) | $6.86 | $6.60 | 595,015 | $463.45 M |
| 02/14/2025 | $6.88 | $6.72 (-2.33%) | $6.91 | $6.71 | 189,234 | $465.53 M |
| 02/13/2025 | $6.80 | $6.91 (1.62%) | $6.92 | $6.66 | 252,700 | $478.69 M |
| 02/12/2025 | $6.80 | $6.79 (-0.15%) | $6.97 | $6.76 | 271,215 | $470.38 M |
| 02/11/2025 | $7.06 | $6.99 (-0.99%) | $7.13 | $6.82 | 374,830 | $484.23 M |
| 02/10/2025 | $7.08 | $7.13 (0.71%) | $7.17 | $6.94 | 432,034 | $493.93 M |
| 02/07/2025 | $7.18 | $6.93 (-3.48%) | $7.24 | $6.89 | 371,346 | $480.08 M |
| 02/06/2025 | $7.07 | $7.15 (1.13%) | $7.19 | $7.02 | 307,900 | $495.32 M |
| 02/05/2025 | $6.85 | $7.07 (3.21%) | $7.13 | $6.85 | 392,100 | $489.77 M |
| 02/04/2025 | $6.54 | $6.85 (4.74%) | $6.88 | $6.46 | 277,600 | $474.53 M |
| 02/03/2025 | $6.45 | $6.54 (1.4%) | $6.63 | $6.40 | 218,000 | $453.06 M |
| 01/31/2025 | $6.75 | $6.66 (-1.33%) | $6.90 | $6.53 | 427,900 | $461.37 M |
| 01/30/2025 | $6.54 | $6.76 (3.36%) | $6.85 | $6.44 | 558,766 | $468.30 M |
| 01/29/2025 | $6.80 | $6.43 (-5.44%) | $6.85 | $6.41 | 303,600 | $445.44 M |
| 01/28/2025 | $6.46 | $6.80 (5.26%) | $6.81 | $6.36 | 498,223 | $471.07 M |
| 01/27/2025 | $6.66 | $6.44 (-3.3%) | $6.88 | $6.36 | 354,803 | $446.13 M |
| 01/24/2025 | $6.71 | $6.72 (0.15%) | $6.79 | $6.61 | 270,118 | $465.53 M |
| 01/23/2025 | $6.62 | $6.68 (0.91%) | $6.75 | $6.57 | 233,500 | $462.76 M |
| 01/22/2025 | $6.88 | $6.72 (-2.33%) | $6.90 | $6.71 | 302,031 | $465.53 M |
| 01/21/2025 | $6.85 | $6.87 (0.29%) | $6.92 | $6.74 | 284,229 | $475.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
