-
5 DAY PERFORMANCE
+1.75% -
1 MONTH PERFORMANCE
+4.68% -
3 MONTH PERFORMANCE
+40.68% -
6 MONTH PERFORMANCE
+18.33% -
YEAR-TO-DATE PERFORMANCE
+3.38% -
1 YEAR PERFORMANCE
+68.41%
Unisys Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.78 | $5.81 (0.52%) | $5.90 | $5.70 | 212,214 | $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 |
| 09/06/2024 | $5.39 | $5.16 (-4.27%) | $5.39 | $5.16 | 314,002 | $357.46 M |
| 09/05/2024 | $5.37 | $5.36 (-0.19%) | $5.45 | $5.26 | 507,749 | $371.31 M |
| 09/04/2024 | $5.59 | $5.34 (-4.47%) | $5.60 | $5.18 | 479,200 | $369.93 M |
| 09/03/2024 | $5.48 | $5.58 (1.82%) | $5.75 | $5.38 | 723,500 | $386.55 M |
| 08/30/2024 | $5.59 | $5.53 (-1.07%) | $5.65 | $5.47 | 391,320 | $383.09 M |
| 08/29/2024 | $5.54 | $5.55 (0.18%) | $5.67 | $5.50 | 486,700 | $384.48 M |
| 08/28/2024 | $5.56 | $5.49 (-1.26%) | $5.60 | $5.42 | 380,506 | $380.32 M |
| 08/27/2024 | $5.66 | $5.64 (-0.35%) | $5.69 | $5.50 | 309,900 | $390.71 M |
| 08/26/2024 | $5.68 | $5.72 (0.7%) | $5.72 | $5.59 | 498,022 | $396.25 M |
| 08/23/2024 | $5.30 | $5.64 (6.42%) | $5.69 | $5.28 | 1.05 M | $390.71 M |
| 08/22/2024 | $5.47 | $5.21 (-4.75%) | $5.49 | $5.18 | 461,920 | $360.92 M |
| 08/21/2024 | $5.35 | $5.48 (2.43%) | $5.49 | $5.29 | 532,640 | $379.63 M |
| 08/20/2024 | $5.27 | $5.31 (0.76%) | $5.42 | $5.17 | 446,500 | $367.85 M |
| 08/19/2024 | $5.10 | $5.30 (3.92%) | $5.38 | $5.00 | 835,586 | $367.16 M |
| 08/16/2024 | $5.03 | $5.04 (0.2%) | $5.31 | $4.99 | 657,214 | $349.15 M |
| 08/15/2024 | $4.65 | $5.03 (8.17%) | $5.11 | $4.59 | 746,600 | $348.45 M |
| 08/14/2024 | $4.33 | $4.48 (3.46%) | $4.56 | $4.31 | 538,501 | $310.35 M |
| 08/13/2024 | $3.82 | $4.26 (11.52%) | $4.27 | $3.82 | 742,200 | $295.11 M |
| 08/12/2024 | $3.73 | $3.71 (-0.54%) | $3.80 | $3.60 | 391,500 | $257.01 M |
| 08/09/2024 | $3.75 | $3.73 (-0.53%) | $3.75 | $3.58 | 346,104 | $258.40 M |
| 08/08/2024 | $3.55 | $3.74 (5.35%) | $3.78 | $3.52 | 524,700 | $259.09 M |
| 08/07/2024 | $3.79 | $3.50 (-7.65%) | $3.80 | $3.32 | 612,739 | $242.46 M |
| 08/06/2024 | $4.13 | $3.79 (-8.23%) | $4.13 | $3.72 | 698,820 | $262.55 M |
| 08/05/2024 | $4.10 | $4.11 (0.24%) | $4.26 | $4.01 | 583,405 | $284.72 M |
| 08/02/2024 | $4.55 | $4.38 (-3.74%) | $4.57 | $4.35 | 337,200 | $300.92 M |
| 08/01/2024 | $4.81 | $4.75 (-1.25%) | $4.84 | $4.70 | 505,200 | $326.34 M |
| 07/31/2024 | $4.81 | $4.76 (-1.04%) | $4.93 | $4.72 | 332,424 | $327.03 M |
| 07/30/2024 | $4.77 | $4.80 (0.63%) | $4.84 | $4.76 | 257,747 | $329.78 M |
| 07/29/2024 | $4.90 | $4.73 (-3.47%) | $4.91 | $4.70 | 377,630 | $324.97 M |
| 07/26/2024 | $4.87 | $4.83 (-0.82%) | $4.87 | $4.67 | 287,400 | $331.84 M |
| 07/25/2024 | $4.74 | $4.78 (0.84%) | $4.87 | $4.66 | 260,900 | $328.41 M |
| 07/24/2024 | $4.76 | $4.70 (-1.26%) | $4.86 | $4.66 | 318,000 | $322.91 M |
| 07/23/2024 | $4.67 | $4.81 (3%) | $4.95 | $4.63 | 320,728 | $330.47 M |
| 07/22/2024 | $4.61 | $4.71 (2.17%) | $4.74 | $4.54 | 236,783 | $323.60 M |
| 07/19/2024 | $4.67 | $4.60 (-1.5%) | $4.71 | $4.57 | 172,591 | $316.04 M |
| 07/18/2024 | $4.74 | $4.66 (-1.69%) | $4.84 | $4.63 | 266,590 | $320.16 M |
| 07/17/2024 | $4.83 | $4.78 (-1.04%) | $4.90 | $4.72 | 306,756 | $328.41 M |
| 07/16/2024 | $4.69 | $4.87 (3.84%) | $4.87 | $4.65 | 254,359 | $334.59 M |
| 07/15/2024 | $4.57 | $4.61 (0.88%) | $4.79 | $4.55 | 295,401 | $316.73 M |
| 07/12/2024 | $4.59 | $4.51 (-1.74%) | $4.63 | $4.47 | 279,196 | $309.86 M |
| 07/11/2024 | $4.38 | $4.54 (3.65%) | $4.55 | $4.34 | 374,788 | $311.92 M |
| 07/10/2024 | $4.35 | $4.26 (-2.07%) | $4.35 | $4.21 | 286,285 | $292.68 M |
| 07/09/2024 | $4.45 | $4.32 (-2.92%) | $4.46 | $4.32 | 305,030 | $296.80 M |
| 07/08/2024 | $4.33 | $4.48 (3.46%) | $4.50 | $4.33 | 346,239 | $307.79 M |
| 07/05/2024 | $4.29 | $4.26 (-0.7%) | $4.32 | $4.24 | 402,881 | $292.68 M |
| 07/03/2024 | $4.26 | $4.34 (1.88%) | $4.35 | $4.23 | 192,646 | $298.18 M |
| 07/02/2024 | $4.17 | $4.22 (1.2%) | $4.23 | $4.13 | 226,516 | $289.93 M |
| 07/01/2024 | $4.14 | $4.14 (0%) | $4.14 | $4.03 | 381,043 | $284.43 M |