Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
8.19
+0.39 (5.00%)
At close: Nov 22, 2024, 4:00 PM
8.25
+0.06 (0.71%)
After-hours: Nov 22, 2024, 7:56 PM EST
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.72 | 5.85 | 5.69 | 5.69 | 5.69 | 1.43% | 372,506 |
| Sep 25, 2024 | 5.71 | 5.72 | 5.49 | 5.61 | 5.61 | -1.75% | 316,837 |
| Sep 24, 2024 | 5.72 | 5.75 | 5.61 | 5.71 | 5.71 | 0.88% | 249,453 |
| Sep 23, 2024 | 5.71 | 5.78 | 5.62 | 5.66 | 5.66 | -0.18% | 256,412 |
| Sep 20, 2024 | 5.75 | 5.86 | 5.65 | 5.67 | 5.67 | -2.24% | 933,584 |
| Sep 19, 2024 | 5.86 | 5.90 | 5.69 | 5.80 | 5.80 | 2.84% | 417,566 |
| Sep 18, 2024 | 5.75 | 5.89 | 5.60 | 5.64 | 5.64 | -2.08% | 332,609 |
| Sep 17, 2024 | 5.73 | 5.90 | 5.66 | 5.76 | 5.76 | 1.77% | 387,869 |
| Sep 16, 2024 | 5.56 | 5.66 | 5.35 | 5.66 | 5.66 | 1.07% | 347,964 |
| Sep 13, 2024 | 5.34 | 5.62 | 5.21 | 5.60 | 5.60 | 6.06% | 556,131 |
| Sep 12, 2024 | 5.22 | 5.33 | 5.04 | 5.28 | 5.28 | 1.73% | 383,659 |
| Sep 11, 2024 | 5.44 | 5.44 | 5.03 | 5.19 | 5.19 | -5.12% | 398,750 |
| Sep 10, 2024 | 5.31 | 5.50 | 5.27 | 5.47 | 5.47 | 2.82% | 314,858 |
| Sep 9, 2024 | 5.17 | 5.46 | 5.17 | 5.32 | 5.32 | 3.10% | 315,220 |
| Sep 6, 2024 | 5.39 | 5.39 | 5.16 | 5.16 | 5.16 | -3.73% | 314,002 |
| Sep 5, 2024 | 5.37 | 5.45 | 5.26 | 5.36 | 5.36 | 0.37% | 507,749 |
| Sep 4, 2024 | 5.59 | 5.60 | 5.18 | 5.34 | 5.34 | -4.30% | 468,315 |
| Sep 3, 2024 | 5.48 | 5.75 | 5.38 | 5.58 | 5.58 | 0.90% | 723,451 |
| Aug 30, 2024 | 5.59 | 5.65 | 5.47 | 5.53 | 5.53 | -0.36% | 391,320 |
| Aug 29, 2024 | 5.54 | 5.67 | 5.50 | 5.55 | 5.55 | 1.09% | 486,674 |
| Aug 28, 2024 | 5.56 | 5.60 | 5.42 | 5.49 | 5.49 | -2.66% | 380,506 |
| Aug 27, 2024 | 5.66 | 5.69 | 5.50 | 5.64 | 5.64 | -1.40% | 309,860 |
| Aug 26, 2024 | 5.68 | 5.72 | 5.59 | 5.72 | 5.72 | 1.42% | 498,022 |
| Aug 23, 2024 | 5.30 | 5.69 | 5.28 | 5.64 | 5.64 | 8.25% | 1,052,334 |
| Aug 22, 2024 | 5.47 | 5.49 | 5.18 | 5.21 | 5.21 | -4.93% | 461,920 |
| Aug 21, 2024 | 5.35 | 5.49 | 5.29 | 5.48 | 5.48 | 3.20% | 532,640 |
| Aug 20, 2024 | 5.27 | 5.42 | 5.17 | 5.31 | 5.31 | 0.19% | 446,475 |
| Aug 19, 2024 | 5.10 | 5.38 | 5.00 | 5.30 | 5.30 | 5.16% | 835,586 |
| Aug 16, 2024 | 5.03 | 5.31 | 4.99 | 5.04 | 5.04 | 0.20% | 657,214 |
| Aug 15, 2024 | 4.65 | 5.11 | 4.59 | 5.03 | 5.03 | 12.28% | 746,581 |
| Aug 14, 2024 | 4.33 | 4.56 | 4.31 | 4.48 | 4.48 | 5.16% | 538,501 |
| Aug 13, 2024 | 3.82 | 4.27 | 3.82 | 4.26 | 4.26 | 14.82% | 742,176 |
| Aug 12, 2024 | 3.73 | 3.80 | 3.60 | 3.71 | 3.71 | -0.54% | 391,450 |
| Aug 9, 2024 | 3.75 | 3.75 | 3.58 | 3.73 | 3.73 | -0.27% | 346,104 |
| Aug 8, 2024 | 3.55 | 3.78 | 3.52 | 3.74 | 3.74 | 6.86% | 524,652 |
| Aug 7, 2024 | 3.79 | 3.80 | 3.32 | 3.50 | 3.50 | -7.65% | 612,739 |
| Aug 6, 2024 | 4.13 | 4.13 | 3.72 | 3.79 | 3.79 | -7.79% | 698,820 |
| Aug 5, 2024 | 4.10 | 4.26 | 4.01 | 4.11 | 4.11 | -6.16% | 583,405 |
| Aug 2, 2024 | 4.55 | 4.57 | 4.35 | 4.38 | 4.38 | -7.79% | 337,190 |
| Aug 1, 2024 | 4.81 | 4.84 | 4.70 | 4.75 | 4.75 | -0.21% | 505,156 |
| Jul 31, 2024 | 4.81 | 4.93 | 4.73 | 4.76 | 4.76 | -0.83% | 332,424 |
| Jul 30, 2024 | 4.77 | 4.84 | 4.76 | 4.80 | 4.80 | 1.48% | 257,747 |
| Jul 29, 2024 | 4.90 | 4.91 | 4.70 | 4.73 | 4.73 | -2.07% | 377,630 |
| Jul 26, 2024 | 4.87 | 4.87 | 4.67 | 4.83 | 4.83 | 1.05% | 287,391 |
| Jul 25, 2024 | 4.74 | 4.87 | 4.66 | 4.78 | 4.78 | 1.70% | 260,882 |
| Jul 24, 2024 | 4.76 | 4.86 | 4.66 | 4.70 | 4.70 | -2.29% | 317,953 |
| Jul 23, 2024 | 4.67 | 4.95 | 4.63 | 4.81 | 4.81 | 2.12% | 320,728 |
| Jul 22, 2024 | 4.61 | 4.74 | 4.54 | 4.71 | 4.71 | 2.39% | 236,783 |
| Jul 19, 2024 | 4.67 | 4.71 | 4.57 | 4.60 | 4.60 | -1.29% | 172,591 |
| Jul 18, 2024 | 4.74 | 4.84 | 4.63 | 4.66 | 4.66 | -2.51% | 266,590 |
| Jul 17, 2024 | 4.83 | 4.90 | 4.72 | 4.78 | 4.78 | -1.85% | 306,756 |
| Jul 16, 2024 | 4.69 | 4.87 | 4.65 | 4.87 | 4.87 | 5.64% | 254,359 |
| Jul 15, 2024 | 4.57 | 4.79 | 4.55 | 4.61 | 4.61 | 2.22% | 295,401 |
| Jul 12, 2024 | 4.59 | 4.63 | 4.48 | 4.51 | 4.51 | -0.66% | 279,196 |
| Jul 11, 2024 | 4.38 | 4.55 | 4.34 | 4.54 | 4.54 | 6.57% | 374,788 |
| Jul 10, 2024 | 4.35 | 4.35 | 4.21 | 4.26 | 4.26 | -1.39% | 286,285 |
| Jul 9, 2024 | 4.45 | 4.46 | 4.32 | 4.32 | 4.32 | -3.57% | 305,030 |
| Jul 8, 2024 | 4.33 | 4.50 | 4.33 | 4.48 | 4.48 | 5.16% | 346,239 |
| Jul 5, 2024 | 4.29 | 4.32 | 4.24 | 4.26 | 4.26 | -1.84% | 402,881 |