Get the Stockscreener App
5.165
1.67%
+0.085
Unisys Corp. Stock (UIS) Price History
The historical daily chart and data for Unisys Corp. stock (UIS), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2024, is $5.165.
- Unisys Corp. all-time high stock price is $36.05, occurred on February 28, 2014.
- The lowest Unisys Corp. stock price recorded was $2.60 on November 01, 2023. Since then, Unisys Corp.'s stock price has risen over 98.65% to $5.165 now.
- The 52-week high stock price for UIS is $8.12, representing a 57.21% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for UIS is $2.60, indicating a -49.66% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Unisys Corp. (UIS) stock in the beginning of 2023 was $20.67. The stock closed the year at $5.11, a loss of over -75.28% for the year.
The table below shows more information about UIS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $5.22 | $5.12 | $0.095 | 143,724.0 | +1.67% |
| May 03, 2024 | $5.48 | $5.05 | $0.4296 | 660,144.0 | -3.05% |
| May 02, 2024 | $5.29 | $5.13 | $0.15 | 436,011.0 | +0.58% |
| May 01, 2024 | $5.54 | $5.21 | $0.3306 | 436,538.0 | -4.05% |
| Apr 30, 2024 | $5.51 | $5.33 | $0.185 | 582,030.0 | +0.00% |
| Apr 29, 2024 | $5.62 | $5.42 | $0.205 | 388,216.0 | -0.55% |
| Apr 26, 2024 | $5.58 | $5.45 | $0.135 | 316,620.0 | +0.00% |
| Apr 25, 2024 | $5.56 | $5.29 | $0.275 | 467,930.0 | -1.44% |
| Apr 24, 2024 | $5.58 | $5.39 | $0.19 | 506,931.0 | +1.09% |
| Apr 23, 2024 | $5.69 | $5.48 | $0.21 | 387,603.0 | -1.08% |
| Apr 22, 2024 | $5.63 | $5.38 | $0.25 | 846,499.0 | +1.09% |
| Apr 19, 2024 | $5.53 | $5.36 | $0.17 | 548,769.0 | -0.18% |
| Apr 18, 2024 | $5.65 | $5.41 | $0.245 | 535,914.0 | -0.72% |
| Apr 17, 2024 | $5.67 | $5.39 | $0.283 | 712,137.0 | +2.79% |
| Apr 16, 2024 | $5.48 | $5.30 | $0.18 | 711,847.0 | -1.82% |
| Apr 15, 2024 | $5.75 | $5.47 | $0.2849 | 615,228.0 | -2.32% |
| Apr 12, 2024 | $5.66 | $5.50 | $0.16 | 619,066.0 | -0.36% |
| Apr 11, 2024 | $5.70 | $5.55 | $0.145 | 452,493.0 | +0.18% |
| Apr 10, 2024 | $5.64 | $5.42 | $0.22 | 445,685.0 | -0.53% |
| Apr 09, 2024 | $5.78 | $5.54 | $0.23 | 384,782.0 | +0.36% |
| Apr 08, 2024 | $5.74 | $5.54 | $0.1995 | 370,535.0 | +2.55% |
Unisys Corp. Stock (UIS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unisys Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UIS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unisys Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unisys Corp. Stock (UIS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.54 | $5.05 | $0.4906 | 1,676,417.0 | -4.88% |
| Apr, 2024 | $5.78 | $5.05 | $0.725 | 11,970,716.0 | +10.59% |
| Mar, 2024 | $5.50 | $4.75 | $0.7465 | 10,960,536.0 | -5.39% |
| Feb, 2024 | $8.12 | $4.91 | $3.21 | 19,350,083.0 | -23.00% |
| Jan, 2024 | $7.77 | $5.41 | $2.36 | 16,058,344.0 | +19.93% |
Unisys Corp. Stock (UIS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.99 | $4.62 | $1.37 | 12,261,369.0 | +17.33% |
| Nov, 2023 | $5.37 | $2.60 | $2.77 | 19,816,724.0 | +72.30% |
| Oct, 2023 | $3.63 | $2.68 | $0.95 | 14,208,455.0 | -19.42% |
| Sep, 2023 | $4.20 | $3.17 | $1.03 | 10,736,244.0 | -14.39% |
| Aug, 2023 | $5.65 | $3.62 | $2.03 | 12,746,709.0 | -25.92% |
| Jul, 2023 | $5.87 | $3.56 | $2.31 | 16,038,765.0 | +36.68% |
| Jun, 2023 | $4.45 | $3.79 | $0.66 | 14,840,357.0 | +1.27% |
| May, 2023 | $4.62 | $3.18 | $1.44 | 18,729,465.0 | +22.43% |
| Apr, 2023 | $4.23 | $3.05 | $1.18 | 12,405,909.0 | -17.27% |
| Mar, 2023 | $5.05 | $3.31 | $1.74 | 60,984,659.0 | -22.09% |
| Feb, 2023 | $6.06 | $4.68 | $1.38 | 11,025,169.0 | -7.95% |
| Jan, 2023 | $5.63 | $5.05 | $0.58 | 8,478,019.0 | +5.87% |
Unisys Corp. Stock (UIS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.24 | $4.01 | $1.23 | 19,480,937.0 | +18.84% |
| Nov, 2022 | $9.37 | $3.93 | $5.44 | 24,372,510.0 | -49.41% |
| Oct, 2022 | $9.40 | $7.42 | $1.98 | 7,781,189.0 | +12.58% |
| Sep, 2022 | $9.44 | $7.23 | $2.21 | 9,689,534.0 | -18.90% |
| Aug, 2022 | $14.62 | $9.12 | $5.50 | 8,345,654.0 | -32.14% |
| Jul, 2022 | $13.83 | $11.86 | $1.97 | 5,300,732.0 | +14.05% |
| Jun, 2022 | $12.74 | $10.91 | $1.83 | 8,112,599.0 | +0.84% |
| May, 2022 | $14.20 | $10.80 | $3.39 | 10,224,114.0 | -16.05% |
| Apr, 2022 | $22.24 | $13.64 | $8.60 | 7,450,575.0 | -34.24% |
| Mar, 2022 | $23.10 | $19.80 | $3.30 | 7,285,626.0 | +1.12% |
| Feb, 2022 | $22.46 | $17.91 | $4.55 | 6,001,984.0 | +17.10% |
| Jan, 2022 | $21.18 | $16.66 | $4.52 | 6,607,684.0 | -11.28% |
0.32%
1.11%
Cap:
|
Volume (24h):