Unisys Corporation (UIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.44 | 5.53 | 5.38 | 5.52 | 5.52 | 234,481 |
| Apr 18, 2024 | 5.50 | 5.65 | 5.41 | 5.49 | 5.49 | 546,200 |
| Apr 17, 2024 | 5.50 | 5.67 | 5.39 | 5.53 | 5.53 | 717,300 |
| Apr 16, 2024 | 5.45 | 5.48 | 5.30 | 5.38 | 5.38 | 715,100 |
| Apr 15, 2024 | 5.66 | 5.76 | 5.47 | 5.48 | 5.48 | 615,200 |
| Apr 12, 2024 | 5.61 | 5.66 | 5.50 | 5.61 | 5.61 | 619,100 |
| Apr 11, 2024 | 5.65 | 5.70 | 5.56 | 5.63 | 5.63 | 452,500 |
| Apr 10, 2024 | 5.46 | 5.64 | 5.42 | 5.62 | 5.62 | 445,700 |
| Apr 09, 2024 | 5.65 | 5.78 | 5.55 | 5.65 | 5.65 | 384,800 |
| Apr 08, 2024 | 5.58 | 5.74 | 5.54 | 5.63 | 5.63 | 436,400 |
| Apr 05, 2024 | 5.39 | 5.51 | 5.31 | 5.49 | 5.49 | 416,300 |
| Apr 04, 2024 | 5.59 | 5.67 | 5.36 | 5.40 | 5.40 | 548,500 |
| Apr 03, 2024 | 5.50 | 5.72 | 5.44 | 5.49 | 5.49 | 712,700 |
| Apr 02, 2024 | 5.30 | 5.55 | 5.16 | 5.50 | 5.50 | 578,900 |
| Apr 01, 2024 | 5.09 | 5.45 | 5.05 | 5.43 | 5.43 | 822,100 |
| Mar 28, 2024 | 5.05 | 5.21 | 4.88 | 4.91 | 4.91 | 822,800 |
| Mar 27, 2024 | 5.03 | 5.15 | 5.00 | 5.04 | 5.04 | 690,800 |
| Mar 26, 2024 | 5.03 | 5.06 | 4.96 | 4.98 | 4.98 | 448,000 |
| Mar 25, 2024 | 5.01 | 5.11 | 4.95 | 4.96 | 4.96 | 365,900 |
| Mar 22, 2024 | 5.12 | 5.14 | 4.84 | 4.95 | 4.95 | 584,700 |
| Mar 21, 2024 | 5.10 | 5.18 | 5.01 | 5.12 | 5.12 | 723,200 |
| Mar 20, 2024 | 4.88 | 5.08 | 4.85 | 5.08 | 5.08 | 572,400 |
| Mar 19, 2024 | 4.80 | 4.97 | 4.79 | 4.90 | 4.90 | 423,100 |
| Mar 18, 2024 | 4.88 | 4.93 | 4.76 | 4.85 | 4.85 | 559,300 |
| Mar 15, 2024 | 4.83 | 4.93 | 4.81 | 4.86 | 4.86 | 887,700 |
| Mar 14, 2024 | 4.98 | 5.00 | 4.75 | 4.86 | 4.86 | 622,300 |
| Mar 13, 2024 | 5.09 | 5.21 | 4.99 | 5.01 | 5.01 | 617,900 |
| Mar 12, 2024 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | 252,100 |
| Mar 11, 2024 | 5.33 | 5.33 | 5.16 | 5.18 | 5.18 | 279,900 |
| Mar 08, 2024 | 5.39 | 5.50 | 5.27 | 5.35 | 5.35 | 406,100 |
| Mar 07, 2024 | 5.25 | 5.34 | 5.22 | 5.30 | 5.30 | 352,700 |
| Mar 06, 2024 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | 517,200 |
| Mar 05, 2024 | 5.16 | 5.33 | 5.13 | 5.15 | 5.15 | 643,100 |
| Mar 04, 2024 | 5.10 | 5.49 | 5.10 | 5.29 | 5.29 | 841,600 |
| Mar 01, 2024 | 5.19 | 5.24 | 5.00 | 5.05 | 5.05 | 655,400 |
| Feb 29, 2024 | 5.39 | 5.54 | 5.16 | 5.19 | 5.19 | 913,400 |
| Feb 28, 2024 | 5.51 | 5.60 | 5.28 | 5.28 | 5.28 | 1,141,800 |
| Feb 27, 2024 | 5.59 | 5.90 | 5.57 | 5.63 | 5.63 | 916,300 |
| Feb 26, 2024 | 5.21 | 5.67 | 5.17 | 5.55 | 5.55 | 956,900 |
| Feb 23, 2024 | 5.11 | 5.38 | 4.97 | 5.25 | 5.25 | 1,201,600 |
| Feb 22, 2024 | 5.29 | 5.30 | 4.89 | 4.99 | 4.99 | 2,255,200 |
| Feb 21, 2024 | 7.71 | 7.71 | 5.00 | 5.17 | 5.17 | 3,642,200 |
| Feb 20, 2024 | 7.89 | 8.02 | 7.57 | 7.80 | 7.80 | 1,022,500 |
| Feb 16, 2024 | 7.92 | 8.12 | 7.76 | 7.97 | 7.97 | 854,800 |
| Feb 15, 2024 | 7.65 | 8.10 | 7.65 | 8.05 | 8.05 | 904,900 |
| Feb 14, 2024 | 7.21 | 7.63 | 7.15 | 7.59 | 7.59 | 730,300 |
| Feb 13, 2024 | 6.74 | 7.00 | 6.72 | 6.99 | 6.99 | 816,100 |
| Feb 12, 2024 | 7.08 | 7.24 | 7.03 | 7.16 | 7.16 | 594,700 |
| Feb 09, 2024 | 7.03 | 7.13 | 6.96 | 7.08 | 7.08 | 419,000 |
| Feb 08, 2024 | 6.62 | 7.05 | 6.59 | 6.92 | 6.92 | 567,700 |
| Feb 07, 2024 | 6.63 | 6.71 | 6.47 | 6.63 | 6.63 | 465,600 |
| Feb 06, 2024 | 6.52 | 6.71 | 6.43 | 6.67 | 6.67 | 523,000 |
| Feb 05, 2024 | 6.59 | 6.67 | 6.41 | 6.50 | 6.50 | 524,800 |
| Feb 02, 2024 | 6.86 | 6.87 | 6.67 | 6.68 | 6.68 | 472,500 |
| Feb 01, 2024 | 6.73 | 6.99 | 6.69 | 6.97 | 6.97 | 495,500 |
| Jan 31, 2024 | 7.10 | 7.22 | 6.74 | 6.74 | 6.74 | 689,600 |
| Jan 30, 2024 | 7.40 | 7.49 | 7.14 | 7.14 | 7.14 | 658,100 |
| Jan 29, 2024 | 7.19 | 7.42 | 7.11 | 7.41 | 7.41 | 450,900 |
| Jan 26, 2024 | 7.53 | 7.57 | 7.15 | 7.22 | 7.22 | 436,600 |
| Jan 25, 2024 | 7.65 | 7.68 | 7.29 | 7.45 | 7.45 | 561,900 |
| Jan 24, 2024 | 7.66 | 7.74 | 7.39 | 7.46 | 7.46 | 630,900 |
| Jan 23, 2024 | 7.53 | 7.77 | 7.27 | 7.49 | 7.49 | 1,065,000 |
| Jan 22, 2024 | 6.84 | 7.38 | 6.84 | 7.38 | 7.38 | 983,700 |
| Jan 19, 2024 | 6.52 | 6.72 | 6.40 | 6.71 | 6.71 | 660,500 |
| Jan 18, 2024 | 6.30 | 6.45 | 6.22 | 6.42 | 6.42 | 474,600 |
| Jan 17, 2024 | 6.16 | 6.29 | 6.10 | 6.26 | 6.26 | 879,900 |
| Jan 16, 2024 | 6.29 | 6.41 | 6.12 | 6.33 | 6.33 | 704,900 |
| Jan 12, 2024 | 6.29 | 6.58 | 6.29 | 6.41 | 6.41 | 1,013,900 |
| Jan 11, 2024 | 6.21 | 6.26 | 5.96 | 6.21 | 6.21 | 594,400 |
| Jan 10, 2024 | 6.24 | 6.28 | 6.09 | 6.24 | 6.24 | 582,600 |
| Jan 09, 2024 | 6.40 | 6.53 | 6.16 | 6.26 | 6.26 | 893,200 |
| Jan 08, 2024 | 6.75 | 7.04 | 6.53 | 6.53 | 6.53 | 1,551,800 |
| Jan 05, 2024 | 5.76 | 6.69 | 5.76 | 6.65 | 6.65 | 1,818,200 |
| Jan 04, 2024 | 5.73 | 5.83 | 5.69 | 5.83 | 5.83 | 487,100 |
| Jan 03, 2024 | 5.49 | 5.86 | 5.41 | 5.69 | 5.69 | 579,500 |
| Jan 02, 2024 | 5.57 | 5.74 | 5.47 | 5.70 | 5.70 | 461,800 |
| Dec 29, 2023 | 5.80 | 5.89 | 5.62 | 5.62 | 5.62 | 435,800 |
| Dec 28, 2023 | 5.79 | 5.87 | 5.78 | 5.80 | 5.80 | 369,200 |
| Dec 27, 2023 | 5.78 | 5.99 | 5.77 | 5.88 | 5.88 | 412,700 |
| Dec 26, 2023 | 5.55 | 5.81 | 5.53 | 5.77 | 5.77 | 426,600 |
| Dec 22, 2023 | 5.65 | 5.73 | 5.50 | 5.55 | 5.55 | 407,300 |
| Dec 21, 2023 | 5.32 | 5.64 | 5.27 | 5.63 | 5.63 | 761,000 |
| Dec 20, 2023 | 5.44 | 5.57 | 5.21 | 5.22 | 5.22 | 509,100 |
| Dec 19, 2023 | 5.35 | 5.51 | 5.28 | 5.43 | 5.43 | 569,900 |
| Dec 18, 2023 | 5.17 | 5.29 | 5.00 | 5.27 | 5.27 | 560,600 |
| Dec 15, 2023 | 5.74 | 5.74 | 5.21 | 5.23 | 5.23 | 833,400 |
| Dec 14, 2023 | 5.34 | 5.82 | 5.34 | 5.60 | 5.60 | 779,600 |
| Dec 13, 2023 | 5.30 | 5.30 | 4.90 | 5.29 | 5.29 | 1,190,100 |
| Dec 12, 2023 | 5.50 | 5.55 | 5.28 | 5.33 | 5.33 | 559,000 |
| Dec 11, 2023 | 5.57 | 5.63 | 5.43 | 5.44 | 5.44 | 597,200 |
| Dec 08, 2023 | 5.30 | 5.70 | 5.29 | 5.62 | 5.62 | 680,200 |
| Dec 07, 2023 | 5.27 | 5.49 | 5.18 | 5.35 | 5.35 | 534,500 |
| Dec 06, 2023 | 5.12 | 5.45 | 5.12 | 5.27 | 5.27 | 714,600 |
| Dec 05, 2023 | 5.27 | 5.30 | 5.00 | 5.02 | 5.02 | 519,100 |
| Dec 04, 2023 | 5.04 | 5.31 | 5.04 | 5.30 | 5.30 | 776,200 |
| Dec 01, 2023 | 4.74 | 5.13 | 4.62 | 5.11 | 5.11 | 629,100 |
| Nov 30, 2023 | 5.05 | 5.05 | 4.74 | 4.79 | 4.79 | 753,500 |
| Nov 29, 2023 | 5.24 | 5.29 | 4.99 | 5.01 | 5.01 | 662,600 |
| Nov 28, 2023 | 5.29 | 5.33 | 4.99 | 5.11 | 5.11 | 661,300 |
| Nov 27, 2023 | 5.17 | 5.37 | 4.95 | 5.30 | 5.30 | 693,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.