Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
4.700
-0.390 (-7.66%)
Feb 21, 2025, 4:00 PM EST - Market closed
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.10 | 5.15 | 4.63 | 4.70 | 4.70 | -7.66% | 996,319 |
| Feb 20, 2025 | 5.51 | 5.59 | 4.66 | 5.09 | 5.09 | -14.31% | 1,656,409 |
| Feb 19, 2025 | 7.40 | 7.54 | 5.88 | 5.94 | 5.94 | -11.21% | 1,685,552 |
| Feb 18, 2025 | 6.71 | 6.86 | 6.60 | 6.69 | 6.69 | -0.45% | 595,015 |
| Feb 14, 2025 | 6.88 | 6.91 | 6.71 | 6.72 | 6.72 | -2.75% | 189,234 |
| Feb 13, 2025 | 6.80 | 6.92 | 6.67 | 6.91 | 6.91 | 1.77% | 252,681 |
| Feb 12, 2025 | 6.80 | 6.97 | 6.76 | 6.79 | 6.79 | -2.86% | 271,215 |
| Feb 11, 2025 | 7.06 | 7.13 | 6.82 | 6.99 | 6.99 | -1.96% | 374,830 |
| Feb 10, 2025 | 7.08 | 7.17 | 6.94 | 7.13 | 7.13 | 2.89% | 432,034 |
| Feb 7, 2025 | 7.18 | 7.24 | 6.89 | 6.93 | 6.93 | -3.08% | 371,346 |
| Feb 6, 2025 | 7.07 | 7.19 | 7.02 | 7.15 | 7.15 | 1.13% | 307,859 |
| Feb 5, 2025 | 6.85 | 7.13 | 6.85 | 7.07 | 7.07 | 3.21% | 392,096 |
| Feb 4, 2025 | 6.54 | 6.88 | 6.46 | 6.85 | 6.85 | 4.74% | 277,561 |
| Feb 3, 2025 | 6.45 | 6.63 | 6.40 | 6.54 | 6.54 | -1.80% | 217,981 |
| Jan 31, 2025 | 6.75 | 6.90 | 6.53 | 6.66 | 6.66 | -1.48% | 427,888 |
| Jan 30, 2025 | 6.54 | 6.85 | 6.44 | 6.76 | 6.76 | 5.13% | 558,766 |
| Jan 29, 2025 | 6.80 | 6.85 | 6.41 | 6.43 | 6.43 | -5.44% | 303,582 |
| Jan 28, 2025 | 6.46 | 6.81 | 6.36 | 6.80 | 6.80 | 5.59% | 498,223 |
| Jan 27, 2025 | 6.66 | 6.88 | 6.36 | 6.44 | 6.44 | -4.17% | 354,803 |
| Jan 24, 2025 | 6.71 | 6.79 | 6.61 | 6.72 | 6.72 | 0.60% | 270,118 |
| Jan 23, 2025 | 6.62 | 6.75 | 6.57 | 6.68 | 6.68 | -0.60% | 233,462 |
| Jan 22, 2025 | 6.88 | 6.90 | 6.71 | 6.72 | 6.72 | -2.18% | 302,031 |
| Jan 21, 2025 | 6.85 | 6.92 | 6.74 | 6.87 | 6.87 | 1.48% | 284,229 |
| Jan 17, 2025 | 6.71 | 6.80 | 6.62 | 6.77 | 6.77 | 2.73% | 389,789 |
| Jan 16, 2025 | 6.61 | 6.68 | 6.51 | 6.59 | 6.59 | -0.45% | 272,670 |
| Jan 15, 2025 | 6.57 | 6.70 | 6.50 | 6.62 | 6.62 | 3.44% | 356,002 |
| Jan 14, 2025 | 6.29 | 6.56 | 6.26 | 6.40 | 6.40 | 1.75% | 454,897 |
| Jan 13, 2025 | 6.12 | 6.33 | 6.08 | 6.29 | 6.29 | 0.32% | 316,353 |
| Jan 10, 2025 | 6.33 | 6.43 | 6.24 | 6.27 | 6.27 | -3.09% | 338,217 |
| Jan 8, 2025 | 6.45 | 6.53 | 6.33 | 6.47 | 6.47 | -1.22% | 335,399 |
| Jan 7, 2025 | 6.72 | 6.72 | 6.35 | 6.55 | 6.55 | -2.09% | 467,813 |
| Jan 6, 2025 | 6.74 | 6.83 | 6.61 | 6.69 | 6.69 | 0.30% | 539,788 |
| Jan 3, 2025 | 6.56 | 6.71 | 6.50 | 6.67 | 6.67 | 3.09% | 273,345 |
| Jan 2, 2025 | 6.41 | 6.72 | 6.39 | 6.47 | 6.47 | 2.21% | 554,032 |
| Dec 31, 2024 | 6.50 | 6.57 | 6.24 | 6.33 | 6.33 | -2.01% | 566,275 |
| Dec 30, 2024 | 6.35 | 6.51 | 6.20 | 6.46 | 6.46 | 0.62% | 273,788 |
| Dec 27, 2024 | 6.56 | 6.60 | 6.33 | 6.42 | 6.42 | -3.02% | 287,019 |
| Dec 26, 2024 | 6.45 | 6.68 | 6.45 | 6.62 | 6.62 | 2.16% | 309,960 |
| Dec 24, 2024 | 6.54 | 6.54 | 6.40 | 6.48 | 6.48 | -0.77% | 337,367 |
| Dec 23, 2024 | 6.53 | 6.58 | 6.36 | 6.53 | 6.53 | -0.15% | 440,868 |
| Dec 20, 2024 | 6.60 | 6.80 | 6.50 | 6.54 | 6.54 | -3.25% | 1,739,410 |
| Dec 19, 2024 | 6.64 | 6.78 | 6.50 | 6.76 | 6.76 | 3.21% | 1,020,510 |
| Dec 18, 2024 | 6.86 | 7.08 | 6.48 | 6.55 | 6.55 | -3.68% | 502,420 |
| Dec 17, 2024 | 6.98 | 7.03 | 6.78 | 6.80 | 6.80 | -2.58% | 406,160 |
| Dec 16, 2024 | 6.92 | 7.14 | 6.83 | 6.98 | 6.98 | 0.72% | 297,647 |
| Dec 13, 2024 | 6.76 | 6.97 | 6.76 | 6.93 | 6.93 | 1.46% | 337,478 |
| Dec 12, 2024 | 7.04 | 7.10 | 6.75 | 6.83 | 6.83 | -3.53% | 524,217 |
| Dec 11, 2024 | 7.08 | 7.21 | 6.90 | 7.08 | 7.08 | 1.14% | 545,367 |
| Dec 10, 2024 | 7.31 | 7.31 | 6.97 | 7.00 | 7.00 | -3.98% | 804,169 |
| Dec 9, 2024 | 7.10 | 7.58 | 7.00 | 7.29 | 7.29 | 3.55% | 1,028,178 |
| Dec 6, 2024 | 8.65 | 8.65 | 6.82 | 7.04 | 7.04 | -21.08% | 2,357,905 |
| Dec 5, 2024 | 8.50 | 8.93 | 8.25 | 8.92 | 8.92 | 5.31% | 602,769 |
| Dec 4, 2024 | 8.22 | 8.48 | 8.21 | 8.47 | 8.47 | 3.17% | 410,796 |
| Dec 3, 2024 | 8.25 | 8.30 | 8.08 | 8.21 | 8.21 | -0.61% | 344,217 |
| Dec 2, 2024 | 7.96 | 8.30 | 7.76 | 8.26 | 8.26 | 3.51% | 530,761 |
| Nov 29, 2024 | 8.14 | 8.20 | 7.94 | 7.98 | 7.98 | -1.72% | 271,587 |
| Nov 27, 2024 | 8.33 | 8.38 | 8.11 | 8.12 | 8.12 | -1.10% | 334,011 |
| Nov 26, 2024 | 8.10 | 8.41 | 8.10 | 8.21 | 8.21 | 0.49% | 828,362 |
| Nov 25, 2024 | 8.34 | 8.47 | 8.08 | 8.17 | 8.17 | -0.24% | 631,581 |
| Nov 22, 2024 | 7.84 | 8.22 | 7.78 | 8.19 | 8.19 | 5.00% | 606,359 |
| Nov 21, 2024 | 7.49 | 7.86 | 7.45 | 7.80 | 7.80 | 4.84% | 408,558 |
| Nov 20, 2024 | 7.35 | 7.44 | 7.13 | 7.44 | 7.44 | 0.95% | 451,066 |
| Nov 19, 2024 | 7.25 | 7.41 | 7.22 | 7.37 | 7.37 | 0.68% | 351,010 |
| Nov 18, 2024 | 7.57 | 7.57 | 7.32 | 7.32 | 7.32 | -2.27% | 523,919 |
| Nov 15, 2024 | 7.94 | 7.98 | 7.45 | 7.49 | 7.49 | -5.43% | 575,651 |
| Nov 14, 2024 | 8.21 | 8.26 | 7.81 | 7.92 | 7.92 | -2.94% | 452,123 |
| Nov 13, 2024 | 8.12 | 8.42 | 8.12 | 8.16 | 8.16 | 0.99% | 860,920 |
| Nov 12, 2024 | 8.00 | 8.31 | 7.87 | 8.08 | 8.08 | 0.37% | 640,115 |
| Nov 11, 2024 | 8.27 | 8.31 | 8.05 | 8.05 | 8.05 | -0.25% | 569,891 |
| Nov 8, 2024 | 8.23 | 8.49 | 8.01 | 8.07 | 8.07 | -1.59% | 987,976 |
| Nov 7, 2024 | 7.98 | 8.28 | 7.92 | 8.20 | 8.20 | 2.63% | 1,238,599 |
| Nov 6, 2024 | 7.59 | 8.03 | 7.54 | 7.99 | 7.99 | 7.54% | 1,901,885 |
| Nov 5, 2024 | 7.29 | 7.57 | 7.25 | 7.43 | 7.43 | 1.78% | 625,004 |
| Nov 4, 2024 | 7.19 | 7.60 | 7.15 | 7.30 | 7.30 | 1.53% | 917,674 |
| Nov 1, 2024 | 7.00 | 7.31 | 6.96 | 7.19 | 7.19 | 4.05% | 808,982 |
| Oct 31, 2024 | 7.33 | 7.35 | 6.85 | 6.91 | 6.91 | -4.03% | 997,821 |
| Oct 30, 2024 | 6.18 | 7.28 | 6.07 | 7.20 | 7.20 | 33.83% | 3,175,957 |
| Oct 29, 2024 | 5.40 | 5.53 | 5.34 | 5.38 | 5.38 | -0.92% | 527,609 |
| Oct 28, 2024 | 5.73 | 5.83 | 5.38 | 5.43 | 5.43 | -3.89% | 815,017 |
| Oct 25, 2024 | 5.43 | 5.67 | 5.30 | 5.65 | 5.65 | 4.63% | 897,514 |
| Oct 24, 2024 | 5.68 | 5.74 | 5.39 | 5.40 | 5.40 | -4.76% | 791,694 |
| Oct 23, 2024 | 6.23 | 6.25 | 5.60 | 5.67 | 5.67 | -9.28% | 778,833 |
| Oct 22, 2024 | 6.85 | 6.85 | 6.24 | 6.25 | 6.25 | -8.63% | 556,924 |
| Oct 21, 2024 | 6.86 | 6.94 | 6.72 | 6.84 | 6.84 | -0.73% | 356,519 |
| Oct 18, 2024 | 7.06 | 7.20 | 6.86 | 6.89 | 6.89 | -1.85% | 519,448 |
| Oct 17, 2024 | 6.76 | 7.05 | 6.68 | 7.02 | 7.02 | 3.54% | 694,456 |
| Oct 16, 2024 | 6.59 | 6.82 | 6.55 | 6.78 | 6.78 | 3.83% | 431,500 |
| Oct 15, 2024 | 6.24 | 6.60 | 6.24 | 6.53 | 6.53 | 4.15% | 491,204 |
| Oct 14, 2024 | 6.39 | 6.39 | 6.18 | 6.27 | 6.27 | -1.57% | 295,157 |
| Oct 11, 2024 | 6.26 | 6.53 | 6.20 | 6.37 | 6.37 | 1.76% | 409,894 |
| Oct 10, 2024 | 6.31 | 6.44 | 6.13 | 6.26 | 6.26 | -2.95% | 633,939 |
| Oct 9, 2024 | 6.01 | 6.66 | 5.95 | 6.45 | 6.45 | 9.14% | 1,063,535 |
| Oct 8, 2024 | 5.82 | 6.05 | 5.63 | 5.91 | 5.91 | 1.03% | 1,529,902 |
| Oct 7, 2024 | 5.61 | 5.86 | 5.53 | 5.85 | 5.85 | 3.91% | 349,412 |
| Oct 4, 2024 | 5.60 | 5.68 | 5.55 | 5.63 | 5.63 | 2.74% | 159,548 |
| Oct 3, 2024 | 5.57 | 5.61 | 5.45 | 5.48 | 5.48 | -2.66% | 231,275 |
| Oct 2, 2024 | 5.50 | 5.66 | 5.47 | 5.63 | 5.63 | 1.44% | 265,502 |
| Oct 1, 2024 | 5.68 | 5.69 | 5.50 | 5.55 | 5.55 | -2.29% | 327,218 |
| Sep 30, 2024 | 5.76 | 5.90 | 5.58 | 5.68 | 5.68 | -2.24% | 382,633 |
| Sep 27, 2024 | 5.78 | 5.90 | 5.70 | 5.81 | 5.81 | 2.11% | 304,518 |