5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
+4.88%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
-2.39%
YEAR-TO-DATE PERFORMANCE
-35.55%
1 YEAR PERFORMANCE
-27.66%
Unisys Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $4.03 | $4.07 (0.99%) | $4.13 | $4.03 | 433.49 K | $290.03 M |
| 09/17/2025 | $4.02 | $3.99 (-0.75%) | $4.18 | $3.97 | 604.50 K | $284.33 M |
| 09/16/2025 | $3.99 | $4.00 (0.25%) | $4.06 | $3.94 | 542.80 K | $285.04 M |
| 09/15/2025 | $4.01 | $3.99 (-0.5%) | $4.06 | $3.96 | 354.40 K | $284.33 M |
| 09/12/2025 | $4.07 | $3.95 (-2.95%) | $4.09 | $3.94 | 380.90 K | $281.48 M |
| 09/11/2025 | $3.85 | $4.08 (5.97%) | $4.09 | $3.82 | 704.70 K | $290.74 M |
| 09/10/2025 | $3.88 | $3.87 (-0.26%) | $3.97 | $3.85 | 574.67 K | $275.78 M |
| 09/09/2025 | $4.01 | $3.92 (-2.24%) | $4.13 | $3.88 | 698.44 K | $279.34 M |
| 09/08/2025 | $3.90 | $4.02 (3.08%) | $4.04 | $3.84 | 720.90 K | $286.47 M |
| 09/05/2025 | $3.83 | $3.88 (1.31%) | $3.93 | $3.81 | 445.14 K | $276.49 M |
| 09/04/2025 | $3.84 | $3.82 (-0.52%) | $3.84 | $3.74 | 562.11 K | $272.22 M |
| 09/03/2025 | $3.98 | $3.83 (-3.77%) | $4.01 | $3.77 | 1.06 M | $272.93 M |
| 09/02/2025 | $3.84 | $3.82 (-0.52%) | $3.88 | $3.74 | 974.70 K | $272.22 M |
| 08/29/2025 | $3.89 | $3.91 (0.51%) | $3.98 | $3.87 | 781.74 K | $278.63 M |
| 08/28/2025 | $3.94 | $3.92 (-0.51%) | $3.97 | $3.89 | 694.24 K | $279.34 M |
| 08/27/2025 | $3.95 | $3.93 (-0.51%) | $4.02 | $3.91 | 690.63 K | $280.06 M |
| 08/26/2025 | $3.97 | $3.99 (0.5%) | $4.05 | $3.90 | 792.90 K | $284.33 M |
| 08/25/2025 | $4.15 | $3.99 (-3.86%) | $4.17 | $3.98 | 1.09 M | $284.33 M |
| 08/22/2025 | $3.90 | $4.19 (7.44%) | $4.20 | $3.87 | 925.70 K | $298.58 M |
| 08/21/2025 | $3.80 | $3.86 (1.58%) | $3.87 | $3.77 | 436.87 K | $275.07 M |
| 08/20/2025 | $3.90 | $3.83 (-1.79%) | $3.95 | $3.82 | 671.30 K | $272.93 M |
| 08/19/2025 | $3.90 | $3.89 (-0.26%) | $3.95 | $3.85 | 595.80 K | $277.21 M |
| 08/18/2025 | $3.96 | $3.89 (-1.77%) | $3.97 | $3.89 | 430.90 K | $277.21 M |
| 08/15/2025 | $3.91 | $3.94 (0.77%) | $4.03 | $3.90 | 1.50 M | $280.77 M |
| 08/14/2025 | $3.91 | $3.89 (-0.51%) | $3.97 | $3.88 | 797.00 K | $277.21 M |
| 08/13/2025 | $3.82 | $3.99 (4.45%) | $4.00 | $3.82 | 1.18 M | $284.33 M |
| 08/12/2025 | $3.70 | $3.82 (3.24%) | $3.82 | $3.63 | 1.28 M | $272.22 M |
| 08/11/2025 | $3.80 | $3.69 (-2.89%) | $3.86 | $3.67 | 1.05 M | $262.95 M |
| 08/08/2025 | $3.96 | $3.79 (-4.29%) | $3.99 | $3.79 | 1.21 M | $270.08 M |
| 08/07/2025 | $4.02 | $3.95 (-1.74%) | $4.11 | $3.94 | 820.20 K | $281.48 M |
| 08/06/2025 | $4.02 | $3.95 (-1.74%) | $4.05 | $3.88 | 949.04 K | $281.48 M |
| 08/05/2025 | $4.03 | $4.04 (0.25%) | $4.07 | $3.92 | 1.10 M | $287.89 M |
| 08/04/2025 | $4.17 | $4.03 (-3.36%) | $4.40 | $4.00 | 1.09 M | $287.18 M |
| 08/01/2025 | $4.08 | $3.91 (-4.17%) | $4.15 | $3.88 | 1.08 M | $278.63 M |
| 07/31/2025 | $4.35 | $4.13 (-5.06%) | $4.38 | $4.05 | 1.02 M | $294.31 M |
| 07/30/2025 | $4.10 | $4.06 (-0.98%) | $4.24 | $4.03 | 699.61 K | $289.32 M |
| 07/29/2025 | $4.27 | $4.15 (-2.81%) | $4.28 | $4.11 | 419.81 K | $295.73 M |
| 07/28/2025 | $4.37 | $4.28 (-2.06%) | $4.42 | $4.25 | 420.65 K | $305.00 M |
| 07/25/2025 | $4.44 | $4.35 (-2.03%) | $4.47 | $4.35 | 487.94 K | $305.54 M |
| 07/24/2025 | $4.45 | $4.43 (-0.45%) | $4.51 | $4.28 | 748.85 K | $311.15 M |
| 07/23/2025 | $4.40 | $4.47 (1.59%) | $4.47 | $4.31 | 556.55 K | $313.96 M |
| 07/22/2025 | $4.24 | $4.36 (2.83%) | $4.38 | $4.20 | 759.08 K | $306.24 M |
| 07/21/2025 | $4.30 | $4.23 (-1.63%) | $4.30 | $4.17 | 370.82 K | $297.11 M |
| 07/18/2025 | $4.22 | $4.26 (0.95%) | $4.29 | $4.13 | 511.10 K | $299.21 M |
| 07/17/2025 | $4.09 | $4.13 (0.98%) | $4.21 | $4.09 | 490.20 K | $290.08 M |
| 07/16/2025 | $4.02 | $4.07 (1.24%) | $4.10 | $3.99 | 548.04 K | $285.87 M |
| 07/15/2025 | $4.14 | $3.99 (-3.62%) | $4.17 | $3.98 | 553.70 K | $280.25 M |
| 07/14/2025 | $4.07 | $4.11 (0.98%) | $4.17 | $4.05 | 468.40 K | $288.68 M |
| 07/11/2025 | $4.25 | $4.09 (-3.76%) | $4.26 | $4.09 | 518.31 K | $287.27 M |
| 07/10/2025 | $4.30 | $4.27 (-0.7%) | $4.38 | $4.27 | 362.50 K | $299.92 M |
| 07/09/2025 | $4.42 | $4.36 (-1.36%) | $4.46 | $4.30 | 320.90 K | $306.24 M |
| 07/08/2025 | $4.40 | $4.40 (0%) | $4.47 | $4.37 | 559.04 K | $309.05 M |
| 07/07/2025 | $4.49 | $4.36 (-2.9%) | $4.49 | $4.34 | 513.70 K | $306.24 M |
| 07/03/2025 | $4.42 | $4.53 (2.49%) | $4.56 | $4.40 | 290.70 K | $318.18 M |
| 07/02/2025 | $4.60 | $4.41 (-4.13%) | $4.64 | $4.41 | 532.23 K | $309.75 M |
| 07/01/2025 | $4.50 | $4.59 (2%) | $4.72 | $4.46 | 706.50 K | $322.39 M |
| 06/30/2025 | $4.60 | $4.53 (-1.52%) | $4.72 | $4.48 | 680.53 K | $318.18 M |
| 06/27/2025 | $4.62 | $4.49 (-2.81%) | $4.63 | $4.37 | 2.47 M | $315.37 M |
| 06/26/2025 | $4.60 | $4.61 (0.22%) | $4.64 | $4.51 | 424.87 K | $323.80 M |
| 06/25/2025 | $4.53 | $4.62 (1.99%) | $4.64 | $4.45 | 572.43 K | $324.50 M |
| 06/24/2025 | $4.18 | $4.50 (7.66%) | $4.51 | $4.12 | 889.70 K | $316.07 M |
| 06/23/2025 | $4.15 | $4.13 (-0.48%) | $4.16 | $4.01 | 601.60 K | $290.08 M |
| 06/20/2025 | $4.32 | $4.15 (-3.94%) | $4.34 | $4.10 | 1.58 M | $291.49 M |
| 06/18/2025 | $4.38 | $4.28 (-2.28%) | $4.40 | $4.26 | 516.50 K | $300.62 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.
