4.925
price down icon1.60%   -0.065
 
loading

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 09, 2025, is $4.925.
  • 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 89.42% to $4.925 now.
  • The 52-week high stock price for UIS is $8.93, representing a 81.32% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for UIS is $3.315, indicating a -32.69% decrease from the current share price, occurred on August 07, 2024.
  • The closing price of Unisys Corp (UIS) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 09, 2025 $5.11 $4.91 $0.195 259,094.0 -1.50%
May 08, 2025 $5.09 $4.76 $0.33 662,720.0 +5.27%
May 07, 2025 $4.79 $4.66 $0.125 451,816.0 +1.50%
May 06, 2025 $4.82 $4.64 $0.18 607,711.0 -4.30%
May 05, 2025 $5.00 $4.42 $0.58 1,177,939.0 +7.73%
May 02, 2025 $4.55 $4.13 $0.42 962,934.0 +11.85%
May 01, 2025 $4.39 $3.98 $0.42 2,302,728.0 +2.02%
Apr 30, 2025 $4.00 $3.79 $0.21 1,219,798.0 +0.25%
Apr 29, 2025 $4.01 $3.90 $0.105 819,756.0 -0.50%
Apr 28, 2025 $4.18 $3.96 $0.22 354,388.0 -2.45%
Apr 25, 2025 $4.11 $4.01 $0.10 237,674.0 +0.49%
Apr 24, 2025 $4.12 $3.99 $0.135 482,139.0 -0.25%
Apr 23, 2025 $4.21 $4.03 $0.18 425,636.0 +2.26%
Apr 22, 2025 $4.03 $3.80 $0.23 402,929.0 +4.19%
Apr 21, 2025 $3.92 $3.79 $0.13 385,497.0 -2.80%
Apr 17, 2025 $3.95 $3.82 $0.13 279,377.0 +1.81%
Apr 16, 2025 $3.94 $3.79 $0.145 304,288.0 -1.78%
Apr 15, 2025 $3.99 $3.89 $0.10 357,450.0 +0.77%
Apr 14, 2025 $4.00 $3.77 $0.225 407,758.0 +1.83%
Apr 11, 2025 $3.84 $3.61 $0.23 409,765.0 +1.59%
Apr 10, 2025 $3.91 $3.71 $0.1999 537,215.0 -4.80%
Apr 09, 2025 $4.12 $3.61 $0.51 1,488,630.0 +6.74%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $5.11 $3.98 $1.13 6,424,942.0 +23.80%
Apr, 2025 $4.63 $3.56 $1.07 11,685,504.0 -13.51%
Mar, 2025 $4.75 $3.84 $0.91 10,590,643.0 +6.50%
Feb, 2025 $7.54 $4.15 $3.39 10,800,415.0 -35.29%
Jan, 2025 $6.92 $6.08 $0.8397 7,149,667.0 +5.21%

Unisys Corp Stock (UIS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.93 $6.20 $2.73 11,647,122.0 -19.05%
Nov, 2024 $8.49 $6.96 $1.54 13,410,640.0 +15.48%
Oct, 2024 $7.35 $5.30 $2.05 16,066,475.0 +21.65%
Sep, 2024 $5.90 $5.03 $0.87 8,075,237.0 +2.71%
Aug, 2024 $5.72 $3.31 $2.40 11,848,093.0 +16.18%
Jul, 2024 $4.95 $4.03 $0.915 6,169,832.0 +15.25%
Jun, 2024 $4.64 $3.96 $0.69 8,455,462.0 -3.73%
May, 2024 $5.54 $4.22 $1.32 12,142,098.0 -20.99%
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%
information_technology_services GIB
$105.96
price down icon 0.29%
information_technology_services BR
$235.67
price down icon 0.07%
information_technology_services WIT
$2.81
price up icon 0.36%
information_technology_services IT
$432.38
price down icon 1.15%
$79.21
price up icon 1.64%
information_technology_services FIS
$78.21
price up icon 0.36%
Cap:     |  Volume (24h):