Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
6.48
-0.05 (-0.77%)
Dec 24, 2024, 1:00 PM EST - Market closed

Unisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20246.546.546.406.486.48-0.77%337,353
Dec 23, 20246.536.586.366.536.53-0.15%440,868
Dec 20, 20246.606.806.506.546.54-3.25%1,739,410
Dec 19, 20246.646.786.506.766.763.21%1,020,510
Dec 18, 20246.867.086.486.556.55-3.68%502,420
Dec 17, 20246.987.036.786.806.80-2.58%406,160
Dec 16, 20246.927.146.836.986.980.72%297,647
Dec 13, 20246.766.976.766.936.931.46%337,478
Dec 12, 20247.047.106.756.836.83-3.53%524,217
Dec 11, 20247.087.216.907.087.081.14%545,367
Dec 10, 20247.317.316.977.007.00-3.98%804,169
Dec 9, 20247.107.587.007.297.293.55%1,028,178
Dec 6, 20248.658.656.827.047.04-21.08%2,357,905
Dec 5, 20248.508.938.258.928.925.31%602,769
Dec 4, 20248.228.488.218.478.473.17%410,796
Dec 3, 20248.258.308.088.218.21-0.61%344,217
Dec 2, 20247.968.307.768.268.263.51%530,761
Nov 29, 20248.148.207.947.987.98-1.72%271,587
Nov 27, 20248.338.388.118.128.12-1.10%334,011
Nov 26, 20248.108.418.108.218.210.49%828,362
Nov 25, 20248.348.478.088.178.17-0.24%631,581
Nov 22, 20247.848.227.788.198.195.00%606,359
Nov 21, 20247.497.867.457.807.804.84%408,558
Nov 20, 20247.357.447.137.447.440.95%451,066
Nov 19, 20247.257.417.227.377.370.68%351,010
Nov 18, 20247.577.577.327.327.32-2.27%523,919
Nov 15, 20247.947.987.457.497.49-5.43%575,651
Nov 14, 20248.218.267.817.927.92-2.94%452,123
Nov 13, 20248.128.428.128.168.160.99%860,920
Nov 12, 20248.008.317.878.088.080.37%640,115
Nov 11, 20248.278.318.058.058.05-0.25%569,891
Nov 8, 20248.238.498.018.078.07-1.59%987,976
Nov 7, 20247.988.287.928.208.202.63%1,238,599
Nov 6, 20247.598.037.547.997.997.54%1,901,885
Nov 5, 20247.297.577.257.437.431.78%625,004
Nov 4, 20247.197.607.157.307.301.53%917,674
Nov 1, 20247.007.316.967.197.194.05%808,982
Oct 31, 20247.337.356.856.916.91-4.03%997,821
Oct 30, 20246.187.286.077.207.2033.83%3,175,957
Oct 29, 20245.405.535.345.385.38-0.92%527,609
Oct 28, 20245.735.835.385.435.43-3.89%815,017
Oct 25, 20245.435.675.305.655.654.63%897,514
Oct 24, 20245.685.745.395.405.40-4.76%791,694
Oct 23, 20246.236.255.605.675.67-9.28%778,833
Oct 22, 20246.856.856.246.256.25-8.63%556,924
Oct 21, 20246.866.946.726.846.84-0.73%356,519
Oct 18, 20247.067.206.866.896.89-1.85%519,448
Oct 17, 20246.767.056.687.027.023.54%694,456
Oct 16, 20246.596.826.556.786.783.83%431,500
Oct 15, 20246.246.606.246.536.534.15%491,204
Oct 14, 20246.396.396.186.276.27-1.57%295,157
Oct 11, 20246.266.536.206.376.371.76%409,894
Oct 10, 20246.316.446.136.266.26-2.95%633,939
Oct 9, 20246.016.665.956.456.459.14%1,063,535
Oct 8, 20245.826.055.635.915.911.03%1,529,902
Oct 7, 20245.615.865.535.855.853.91%349,412
Oct 4, 20245.605.685.555.635.632.74%159,548
Oct 3, 20245.575.615.455.485.48-2.66%231,275
Oct 2, 20245.505.665.475.635.631.44%265,502
Oct 1, 20245.685.695.505.555.55-2.29%327,218
Sep 30, 20245.765.905.585.685.68-2.24%382,633
Sep 27, 20245.785.905.705.815.812.11%304,518
Sep 26, 20245.725.855.695.695.691.43%372,506
Sep 25, 20245.715.725.495.615.61-1.75%316,837
Sep 24, 20245.725.755.615.715.710.88%249,453
Sep 23, 20245.715.785.625.665.66-0.18%256,412
Sep 20, 20245.755.865.655.675.67-2.24%933,584
Sep 19, 20245.865.905.695.805.802.84%417,566
Sep 18, 20245.755.895.605.645.64-2.08%332,609
Sep 17, 20245.735.905.665.765.761.77%387,869
Sep 16, 20245.565.665.355.665.661.07%347,964
Sep 13, 20245.345.625.215.605.606.06%556,131
Sep 12, 20245.225.335.045.285.281.73%383,659
Sep 11, 20245.445.445.035.195.19-5.12%398,750
Sep 10, 20245.315.505.275.475.472.82%314,858
Sep 9, 20245.175.465.175.325.323.10%315,220
Sep 6, 20245.395.395.165.165.16-3.73%314,002
Sep 5, 20245.375.455.265.365.360.37%507,749
Sep 4, 20245.595.605.185.345.34-4.30%468,315
Sep 3, 20245.485.755.385.585.580.90%723,451
Aug 30, 20245.595.655.475.535.53-0.36%391,320
Aug 29, 20245.545.675.505.555.551.09%486,674
Aug 28, 20245.565.605.425.495.49-2.66%380,506
Aug 27, 20245.665.695.505.645.64-1.40%309,860
Aug 26, 20245.685.725.595.725.721.42%498,022
Aug 23, 20245.305.695.285.645.648.25%1,052,334
Aug 22, 20245.475.495.185.215.21-4.93%461,920
Aug 21, 20245.355.495.295.485.483.20%532,640
Aug 20, 20245.275.425.175.315.310.19%446,475
Aug 19, 20245.105.385.005.305.305.16%835,586
Aug 16, 20245.035.314.995.045.040.20%657,214
Aug 15, 20244.655.114.595.035.0312.28%746,581
Aug 14, 20244.334.564.314.484.485.16%538,501
Aug 13, 20243.824.273.824.264.2614.82%742,176
Aug 12, 20243.733.803.603.713.71-0.54%391,450
Aug 9, 20243.753.753.583.733.73-0.27%346,104
Aug 8, 20243.553.783.523.743.746.86%524,652
Aug 7, 20243.793.803.323.503.50-7.65%612,739
Aug 6, 20244.134.133.723.793.79-7.79%698,820
Aug 5, 20244.104.264.014.114.11-6.16%583,405