Unisys Corporation (UIS) Historical Stock Data
4.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UIS is down -0.96% a day on average. There have been 14 days where Unisys Corporation closed green and 16 days where UIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 4.63 | 4.62 | ↓$0.01 (-0.22%) | 4.58 | 4.75 | 390.01K |
| 2025-03-27 | 4.63 | 4.65 | ↑$0.02 (0.43%) | 4.54 | 4.75 | 444.32K |
| 2025-03-26 | 4.52 | 4.60 | ↑$0.08 (1.77%) | 4.49 | 4.66 | 590.81K |
| 2025-03-25 | 4.49 | 4.53 | ↑$0.04 (0.89%) | 4.48 | 4.62 | 484.08K |
| 2025-03-24 | 4.35 | 4.46 | ↑$0.11 (2.53%) | 4.29 | 4.53 | 463.14K |
| 2025-03-21 | 4.08 | 4.24 | ↑$0.16 (3.92%) | 4.08 | 4.30 | 1.65M |
| 2025-03-20 | 4.19 | 4.19 | ↑$0.00 (0.00%) | 4.12 | 4.30 | 611.49K |
| 2025-03-19 | 4.20 | 4.26 | ↑$0.06 (1.43%) | 4.13 | 4.31 | 489.15K |
| 2025-03-18 | 4.30 | 4.18 | ↓$0.12 (-2.79%) | 4.10 | 4.30 | 407.22K |
| 2025-03-17 | 4.20 | 4.34 | ↑$0.14 (3.33%) | 4.17 | 4.41 | 393.34K |
| 2025-03-14 | 3.92 | 4.21 | ↑$0.29 (7.40%) | 3.92 | 4.21 | 379K |
| 2025-03-13 | 4.02 | 3.90 | ↓$0.12 (-2.99%) | 3.84 | 4.02 | 352.95K |
| 2025-03-12 | 4.03 | 3.96 | ↓$0.07 (-1.74%) | 3.92 | 4.04 | 633.04K |
| 2025-03-11 | 4.03 | 3.97 | ↓$0.06 (-1.49%) | 3.93 | 4.10 | 444.30K |
| 2025-03-10 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 3.93 | 4.11 | 679.74K |
| 2025-03-07 | 4.05 | 4.17 | ↑$0.12 (2.96%) | 4.02 | 4.19 | 413.82K |
| 2025-03-06 | 4.15 | 4.06 | ↓$0.09 (-2.17%) | 4.06 | 4.26 | 510.52K |
| 2025-03-05 | 4.08 | 4.28 | ↑$0.20 (4.90%) | 4.04 | 4.29 | 463.53K |
| 2025-03-04 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.09 | 4.29 | 585.15K |
| 2025-03-03 | 4.34 | 4.21 | ↓$0.13 (-3.00%) | 4.20 | 4.67 | 747.82K |
| 2025-02-28 | 4.20 | 4.31 | ↑$0.11 (2.62%) | 4.15 | 4.35 | 623.66K |
| 2025-02-27 | 4.39 | 4.23 | ↓$0.16 (-3.64%) | 4.22 | 4.46 | 0.96M |
| 2025-02-26 | 4.28 | 4.41 | ↑$0.13 (3.04%) | 4.20 | 4.41 | 1.05M |
| 2025-02-25 | 4.46 | 4.30 | ↓$0.16 (-3.59%) | 4.27 | 4.48 | 672.25K |
| 2025-02-24 | 4.70 | 4.48 | ↓$0.22 (-4.68%) | 4.47 | 4.78 | 687.21K |
| 2025-02-21 | 5.10 | 4.70 | ↓$0.40 (-7.84%) | 4.63 | 5.15 | 1M |
| 2025-02-20 | 5.51 | 5.09 | ↓$0.42 (-7.62%) | 4.66 | 5.59 | 1.66M |
| 2025-02-19 | 7.40 | 5.94 | ↓$1.46 (-19.73%) | 5.88 | 7.54 | 1.69M |
| 2025-02-18 | 6.71 | 6.69 | ↓$0.02 (-0.30%) | 6.60 | 6.86 | 594.56K |
| 2025-02-14 | 6.88 | 6.72 | ↓$0.16 (-2.33%) | 6.71 | 6.91 | 189.23K |
Create an account or log in to view more rows.
$UIS what happened
$UIS Silly Bears tricks are for kids
$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!!!