Unisys Corporation (UIS) Historical Stock Data
6.54 ↓0.22 (-3.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UIS is down -0.80% a day on average. There have been 15 days where Unisys Corporation closed green and 15 days where UIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.60 | 6.54 | ↓$0.06 (-0.91%) | 6.50 | 6.80 | 1.74M |
| 2024-12-19 | 6.64 | 6.76 | ↑$0.12 (1.81%) | 6.50 | 6.78 | 1.02M |
| 2024-12-18 | 6.86 | 6.55 | ↓$0.31 (-4.52%) | 6.48 | 7.08 | 502.42K |
| 2024-12-17 | 6.98 | 6.80 | ↓$0.18 (-2.58%) | 6.78 | 7.03 | 406.16K |
| 2024-12-16 | 6.92 | 6.98 | ↑$0.06 (0.87%) | 6.83 | 7.14 | 297.65K |
| 2024-12-13 | 6.76 | 6.93 | ↑$0.17 (2.51%) | 6.76 | 6.97 | 337.47K |
| 2024-12-12 | 7.04 | 6.83 | ↓$0.21 (-2.98%) | 6.75 | 7.10 | 524.22K |
| 2024-12-11 | 7.08 | 7.08 | ↑$0.00 (0.00%) | 6.90 | 7.21 | 543.77K |
| 2024-12-10 | 7.31 | 7.00 | ↓$0.31 (-4.24%) | 6.97 | 7.31 | 804.16K |
| 2024-12-09 | 7.10 | 7.29 | ↑$0.19 (2.68%) | 7.00 | 7.58 | 1.03M |
| 2024-12-06 | 8.65 | 7.04 | ↓$1.61 (-18.61%) | 6.82 | 8.65 | 2.36M |
| 2024-12-05 | 8.50 | 8.92 | ↑$0.42 (4.94%) | 8.25 | 8.93 | 602.24K |
| 2024-12-04 | 8.22 | 8.47 | ↑$0.25 (3.04%) | 8.21 | 8.48 | 410.80K |
| 2024-12-03 | 8.25 | 8.21 | ↓$0.04 (-0.48%) | 8.08 | 8.30 | 344.22K |
| 2024-12-02 | 7.96 | 8.26 | ↑$0.30 (3.77%) | 7.76 | 8.30 | 530.76K |
| 2024-11-29 | 8.14 | 7.98 | ↓$0.16 (-1.97%) | 7.94 | 8.20 | 271.59K |
| 2024-11-27 | 8.33 | 8.12 | ↓$0.21 (-2.52%) | 8.11 | 8.38 | 334.01K |
| 2024-11-26 | 8.10 | 8.21 | ↑$0.11 (1.36%) | 8.10 | 8.41 | 828.36K |
| 2024-11-25 | 8.34 | 8.17 | ↓$0.17 (-2.04%) | 8.08 | 8.47 | 631.58K |
| 2024-11-22 | 7.84 | 8.19 | ↑$0.35 (4.46%) | 7.78 | 8.22 | 605.96K |
| 2024-11-21 | 7.49 | 7.80 | ↑$0.31 (4.14%) | 7.45 | 7.86 | 408.56K |
| 2024-11-20 | 7.35 | 7.44 | ↑$0.09 (1.22%) | 7.13 | 7.44 | 451.07K |
| 2024-11-19 | 7.25 | 7.37 | ↑$0.12 (1.66%) | 7.22 | 7.41 | 351.01K |
| 2024-11-18 | 7.57 | 7.32 | ↓$0.25 (-3.30%) | 7.32 | 7.57 | 523.92K |
| 2024-11-15 | 7.94 | 7.49 | ↓$0.45 (-5.67%) | 7.45 | 7.98 | 575.65K |
| 2024-11-14 | 8.21 | 7.92 | ↓$0.29 (-3.53%) | 7.81 | 8.26 | 452.12K |
| 2024-11-13 | 8.12 | 8.16 | ↑$0.04 (0.49%) | 8.12 | 8.42 | 860.90K |
| 2024-11-12 | 8.00 | 8.08 | ↑$0.08 (1.00%) | 7.87 | 8.31 | 640.12K |
| 2024-11-11 | 8.27 | 8.05 | ↓$0.22 (-2.66%) | 8.05 | 8.31 | 569.60K |
| 2024-11-08 | 8.23 | 8.07 | ↓$0.16 (-1.94%) | 8.01 | 8.49 | 0.99M |
Create an account or log in to view more rows.
$UIS now I buy
$UIS we need more volume
$UIS Take it Bears !
$UIS who loaded up??
$UIS love when bulls come out
$UIS jeez
$UIS lfg!!! So much movement ! Buy n hodl!
$UIS hold and buy… go green go!!!
$UIS down hard at open
$UIS gonna take my L with this one