Free Trial

Unisys (UIS) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free UIS Stock Alerts
$4.64
+0.18 (+4.04%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Unisys Stock Price Performance

5 Day
Performance
+4.04%
1 Month
Performance
-14.47%
3 Month
Performance
-10.60%
6 Month
Performance
-7.29%
Year-To-Date
Performance
-17.44%
1 Year
Performance
+10.74%
Receive UIS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Unisys and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

UIS Stock Chart for Wednesday, May, 29, 2024

UIS Chart by TradingView

Unisys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$4.46$4.64
+4.04%		$4.70$4.47650,958 shs$321.23 million
05/27/2024$4.46$4.46$4.62$4.46315,400 shs$308.76 million
05/24/2024$4.51$4.46
-1.11%		$4.62$4.46315,412 shs$308.77 million
05/23/2024$4.69$4.51
-3.84%		$4.74$4.47517,795 shs$312.22 million
05/22/2024$4.70$4.69
-0.21%		$4.78$4.62475,592 shs$324.69 million
05/21/2024$4.89$4.70
-3.89%		$4.82$4.62555,526 shs$325.38 million
05/20/2024$4.97$4.89
-1.61%		$5.01$4.86567,376 shs$338.54 million
05/17/2024$5.12$4.97
-2.93%		$5.14$4.97535,335 shs$344.07 million
05/16/2024$5.21$5.12
-1.73%		$5.25$5.11443,143 shs$354.46 million
05/15/2024$5.05$5.21
+3.17%		$5.21$5.06502,589 shs$360.69 million
05/14/2024$5.00$5.05
+1.00%		$5.20$4.98583,995 shs$349.61 million
05/13/2024$4.99$5.00
+0.20%		$5.10$4.94668,678 shs$346.15 million
05/10/2024$4.89$4.99
+2.15%		$4.99$4.78690,335 shs$344.37 million
05/09/2024$4.96$4.89
-1.41%		$5.02$4.87789,504 shs$337.12 million
05/08/2024$5.37$4.96
-7.73%		$5.16$4.83853,443 shs$341.95 million
05/07/2024$5.38$5.37
-0.19%		$5.44$5.30562,698 shs$370.58 million
05/06/2024$5.08$5.38
+5.91%		$5.40$5.13692,434 shs$371.27 million
05/03/2024$5.25$5.09
-3.05%		$5.48$5.05666,583 shs$351.27 million
05/02/2024$5.21$5.25
+0.77%		$5.31$5.14560,999 shs$362.30 million
05/01/2024$5.43$5.21
-4.05%		$5.54$5.21437,865 shs$359.54 million
04/30/2024$5.43$5.43
+0.09%		$5.52$5.33722,074 shs$374.72 million
04/29/2024$5.46$5.43
-0.64%		$5.62$5.42395,909 shs$374.38 million
04/26/2024$5.46$5.46$5.59$5.45317,813 shs$376.80 million
04/25/2024$5.54$5.46
-1.44%		$5.56$5.28477,037 shs$376.80 million
04/24/2024$5.49$5.54
+1.00%		$5.58$5.39623,993 shs$382.33 million
04/23/2024$5.56$5.49
-1.26%		$5.69$5.48390,971 shs$378.52 million
04/22/2024$5.48$5.56
+1.37%		$5.67$5.38853,706 shs$383.35 million
04/19/2024$5.49$5.48
-0.18%		$5.53$5.36557,509 shs$378.19 million
04/18/2024$5.54$5.49
-0.81%		$5.65$5.41546,203 shs$378.87 million
04/17/2024$5.39$5.54
+2.69%		$5.67$5.39717,291 shs$381.97 million
04/16/2024$5.50$5.39
-2.00%		$5.47$5.30715,120 shs$371.96 million
04/15/2024$5.61$5.50
-1.96%		$5.75$5.47615,228 shs$379.56 million
04/12/2024$5.62$5.61
-0.18%		$5.66$5.50619,066 shs$387.15 million
04/11/2024$5.63$5.62
-0.09%		$5.70$5.56452,478 shs$387.84 million
04/10/2024$5.66$5.63
-0.53%		$5.64$5.44445,685 shs$388.18 million
04/09/2024$5.63$5.66
+0.44%		$5.78$5.55384,782 shs$390.25 million
04/08/2024$5.49$5.63
+2.55%		$5.74$5.54436,412 shs$388.53 million
04/05/2024$5.40$5.50
+1.76%		$5.51$5.32416,330 shs$379.22 million
04/04/2024$5.49$5.40
-1.64%		$5.67$5.36548,498 shs$372.65 million
04/03/2024$5.50$5.49
-0.18%		$5.71$5.44712,737 shs$378.87 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$5.43$5.50
+1.29%		$5.55$5.16578,810 shs$379.56 million
04/01/2024$4.91$5.43
+10.59%		$5.45$5.05819,749 shs$374.72 million
03/29/2024$4.91$4.91
+0.10%		$5.21$4.88822,750 shs$338.84 million
03/28/2024$5.04$4.91
-2.68%		$5.21$4.88822,750 shs$338.49 million
03/27/2024$4.98$5.04
+1.20%		$5.15$5.00690,274 shs$347.81 million
03/26/2024$4.97$4.98
+0.20%		$5.06$4.96448,001 shs$340.68 million
03/25/2024$4.95$4.97
+0.40%		$5.11$4.95365,940 shs$340.00 million
03/22/2024$5.12$4.95
-3.32%		$5.16$4.84585,356 shs$338.29 million
03/21/2024$5.08$5.12
+0.69%		$5.18$5.01723,249 shs$349.92 million
03/20/2024$4.90$5.08
+3.67%		$5.08$4.85572,388 shs$347.52 million
03/19/2024$4.85$4.90
+1.03%		$4.97$4.79423,055 shs$335.21 million
03/18/2024$4.86$4.85
-0.21%		$4.93$4.77387,142 shs$331.79 million
03/15/2024$4.87$4.86
-0.10%		$4.92$4.82887,667 shs$332.47 million
03/14/2024$5.01$4.87
-2.89%		$5.00$4.76622,255 shs$332.82 million
03/13/2024$5.12$5.01
-2.15%		$5.21$4.99388,282 shs$342.73 million
03/12/2024$5.18$5.12
-1.16%		$5.20$5.08252,061 shs$350.26 million
03/11/2024$5.35$5.18
-3.18%		$5.33$5.16279,349 shs$354.36 million
03/08/2024$5.30$5.35
+0.94%		$5.50$5.27406,095 shs$365.99 million
03/07/2024$5.15$5.30
+2.91%		$5.34$5.22352,544 shs$362.57 million
03/06/2024$5.15$5.15$5.27$5.08517,223 shs$352.31 million
03/05/2024$5.29$5.15
-2.65%		$5.33$5.13642,229 shs$352.31 million
03/04/2024$5.05$5.29
+4.75%		$5.49$5.10841,623 shs$361.89 million
03/01/2024$5.19$5.05
-2.70%		$5.24$5.00650,963 shs$345.47 million
02/29/2024$5.29$5.19
-1.89%		$5.54$5.16913,384 shs$355.05 million
02/28/2024$5.63$5.29
-6.04%		$5.60$5.281.14 million shs$361.78 million

Related Companies:
This page (NYSE:UIS) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends