Free Trial
→ The Last Time Stocks Looked Like This, They Didn’t Move For 16 Years (From Stansberry Research) (Ad) Free UIS Stock Alerts

Unisys (UIS) Stock Chart & Stock Price History

$5.47
+0.15 (+2.82%)
(As of 09/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Unisys Stock Price Performance

5 Day
Performance
+1.96%
1 Month
Performance
+46.65%
3 Month
Performance
+27.06%
6 Month
Performance
+2.24%
Year-To-Date
Performance
-2.67%
1 Year
Performance
+39.54%
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 Banyan Hill Publishing
Kamala’s Promise Will Kill America (Revealed)
Kamala’s 3-Word Plan to Destroy America — Are You Prepared? Discover the secret plan that will bankrupt every state and devastate your savings. Don’t wait until it’s too late—find out how to protect your wealth today.
Get the inside scoop and learn how to protect your savings.

UIS Stock Chart for Tuesday, September, 10, 2024

UIS Chart by TradingView

Unisys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/10/2024$5.31$5.47
+3.01%		$5.50$5.28314,622 shs$379.29 million
09/09/2024$5.16$5.31
+2.91%		$5.46$5.17315,220 shs$368.20 million
09/06/2024$5.37$5.16
-3.82%		$5.39$5.16313,918 shs$357.22 million
09/05/2024$5.34$5.37
+0.56%		$5.45$5.26507,749 shs$371.41 million
09/04/2024$5.59$5.34
-4.56%		$5.56$5.18479,156 shs$369.34 million
09/03/2024$5.53$5.59
+1.08%		$5.75$5.38723,451 shs$386.99 million
09/02/2024$5.53$5.53$5.65$5.47391,300 shs$382.84 million
08/30/2024$5.55$5.53
-0.36%		$5.65$5.47391,319 shs$382.84 million
08/29/2024$5.50$5.55
+1.00%		$5.67$5.50486,669 shs$384.22 million
08/28/2024$5.64$5.50
-2.57%		$5.64$5.42380,506 shs$380.41 million
08/27/2024$5.72$5.64
-1.31%		$5.69$5.49309,856 shs$390.45 million
08/26/2024$5.64$5.72
+1.33%		$5.72$5.59497,997 shs$395.64 million
08/23/2024$5.21$5.64
+8.25%		$5.69$5.28951,107 shs$390.45 million
08/22/2024$5.48$5.21
-4.93%		$5.49$5.18461,905 shs$360.68 million
08/21/2024$5.31$5.48
+3.20%		$5.49$5.29532,159 shs$379.38 million
08/20/2024$5.29$5.31
+0.38%		$5.42$5.17445,222 shs$367.61 million
08/19/2024$5.04$5.29
+4.96%		$5.38$5.01835,438 shs$366.22 million
08/16/2024$5.03$5.04
+0.20%		$5.31$4.99657,158 shs$348.91 million
08/15/2024$4.48$5.03
+12.28%		$5.11$4.59746,473 shs$348.22 million
08/14/2024$4.26$4.48
+5.16%		$4.56$4.31518,432 shs$310.15 million
08/13/2024$3.71$4.26
+14.82%		$4.27$3.82737,226 shs$294.92 million
08/12/2024$3.73$3.71
-0.54%		$3.80$3.60390,653 shs$256.84 million
08/09/2024$3.74$3.73
-0.27%		$3.75$3.58346,104 shs$258.22 million
08/08/2024$3.50$3.74
+6.86%		$3.78$3.52524,130 shs$258.92 million
08/07/2024$3.79$3.50
-7.65%		$3.80$3.32609,552 shs$242.30 million
08/06/2024$4.10$3.79
-7.56%		$4.13$3.72698,809 shs$262.38 million
08/05/2024$4.38$4.10
-6.39%		$4.26$4.01582,996 shs$283.84 million
08/02/2024$4.75$4.38
-7.79%		$4.57$4.35337,190 shs$303.23 million
08/01/2024$4.76$4.75
-0.21%		$4.84$4.70505,156 shs$328.84 million
07/31/2024$4.80$4.76
-0.83%		$4.93$4.73331,475 shs$329.54 million
07/30/2024$4.73$4.80
+1.48%		$4.84$4.76257,747 shs$332.30 million
07/29/2024$4.83$4.73
-2.07%		$4.91$4.70377,627 shs$327.46 million
07/26/2024$4.77$4.83
+1.26%		$4.87$4.67287,388 shs$334.38 million
07/25/2024$4.70$4.77
+1.49%		$4.87$4.66260,882 shs$330.23 million
07/24/2024$4.82$4.70
-2.39%		$4.85$4.66317,953 shs$325.38 million
07/23/2024$4.71$4.82
+2.23%		$4.95$4.63320,728 shs$333.34 million
07/22/2024$4.60$4.71
+2.39%		$4.74$4.54236,427 shs$326.07 million
07/19/2024$4.66$4.61
-1.18%		$4.70$4.58172,591 shs$318.80 million
07/18/2024$4.78$4.66
-2.51%		$4.84$4.63266,588 shs$322.61 million
07/17/2024$4.87$4.78
-1.85%		$4.90$4.72240,546 shs$330.92 million
FREE TRAINING TODAY ➡️ How to profit from 2024 election (Ad)

Earlier this year, Millionaire Trader Nate Bear of Monument Traders Alliance went live in front of thousands of traders and placed a unique trade that surged 1,129% in just 2 days... All using a unique trade that cost him less than $0.99 trade.

Click here to RSVP to today's FREE training >>>
07/16/2024$4.61$4.87
+5.64%		$4.87$4.65254,344 shs$337.15 million
07/15/2024$4.51$4.61
+2.22%		$4.79$4.55295,041 shs$319.15 million
07/12/2024$4.54$4.51
-0.66%		$4.63$4.48209,924 shs$312.23 million
07/11/2024$4.26$4.54
+6.57%		$4.55$4.34374,786 shs$314.30 million
07/10/2024$4.33$4.26
-1.62%		$4.35$4.21286,195 shs$294.92 million
07/09/2024$4.48$4.33
-3.35%		$4.46$4.32305,028 shs$299.77 million
07/08/2024$4.26$4.48
+5.16%		$4.50$4.33346,050 shs$310.15 million
07/05/2024$4.34$4.27
-1.61%		$4.32$4.24402,881 shs$295.61 million
07/04/2024$4.34$4.34$4.35$4.23192,646 shs$300.45 million
07/03/2024$4.23$4.34
+2.60%		$4.35$4.23192,646 shs$300.46 million
07/02/2024$4.14$4.23
+2.17%		$4.23$4.13226,516 shs$292.84 million
07/01/2024$4.13$4.14
+0.24%		$4.14$4.03381,022 shs$286.61 million
06/28/2024$4.03$4.13
+2.48%		$4.15$4.061.06 million shs$285.92 million
06/27/2024$4.10$4.03
-1.71%		$4.14$3.96317,064 shs$279.00 million
06/26/2024$4.01$4.10
+2.24%		$4.11$4.03324,522 shs$283.84 million
06/25/2024$4.14$4.01
-3.14%		$4.12$4.01250,428 shs$277.61 million
06/24/2024$4.11$4.14
+0.73%		$4.23$4.11403,338 shs$286.61 million
06/21/2024$4.21$4.11
-2.38%		$4.25$4.111.18 million shs$284.54 million
06/20/2024$4.19$4.21
+0.48%		$4.35$4.16705,171 shs$291.46 million
06/19/2024$4.19$4.19
+0.12%		$4.23$4.12337,829 shs$290.07 million
06/18/2024$4.16$4.19
+0.72%		$4.23$4.13337,828 shs$289.73 million
06/17/2024$4.20$4.16
-1.07%		$4.21$4.08320,710 shs$287.65 million
06/14/2024$4.37$4.20
-3.89%		$4.33$4.20340,114 shs$290.77 million
06/13/2024$4.44$4.37
-1.58%		$4.47$4.34365,506 shs$302.54 million
06/12/2024$4.31$4.44
+3.02%		$4.65$4.42469,281 shs$307.38 million
06/11/2024$4.31$4.31
+0.12%		$4.32$4.20360,350 shs$298.38 million
06/10/2024$4.16$4.31
+3.49%		$4.31$4.13275,451 shs$298.04 million

Related Companies:
This page (NYSE:UIS) was last updated on 9/10/2024 by MarketBeat.com Staff

From Our Partners
Your Crypto Future is at Stake
What if I told you that bananas could make you a millionaire? No, this isn't a joke – I'm talking about the...
Crypto 101 Media | Sponsored
FREE TRAINING TODAY ➡️ How to profit from 2024 election
Earlier this year, Millionaire Trader Nate Bear of Monument Traders Alliance went live in front of thousands o...
Monument Traders Alliance | Sponsored
How to grow a small trading account into a $100k?
Why is Warren Buffett dumping stocks? Billionaires like Warren Buffett, Tim Cook, and Jeff Bezos are offloa...
Timothy Sykes | Sponsored
Kamala’s Promise Will Kill America (Revealed)
Kamala’s 3-Word Plan to Destroy America — Are You Prepared? Discover the secret plan that will bankrupt eve...
Banyan Hill Publishing | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Nvidia needs these 3 companies on a new $1 trillion Superproject
Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And i...
Weiss Ratings | Sponsored
Kamala Harris and The Woke Progressive Nightmare
New research from Jim Rickards - former advisor to the CIA - reveals shocking predictions about an “Election M...
Paradigm Press | Sponsored