Unisys Corporation

4.63
-0.02 (-0.43%)
At close: Mar 28, 2025, 3:59 PM
4.61
-0.41%
Pre-market: Mar 31, 2025, 04:56 AM EDT

Unisys Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.63 4.75 4.58 4.62 -0.03 -0.65% 390,004
Mar 27, 2025 4.63 4.75 4.54 4.65 0.05 1.09% 444,324
Mar 26, 2025 4.52 4.66 4.49 4.60 0.07 1.55% 590,810
Mar 25, 2025 4.49 4.62 4.48 4.53 0.07 1.57% 484,100
Mar 24, 2025 4.35 4.53 4.29 4.46 0.22 5.19% 463,143
Mar 21, 2025 4.08 4.30 4.08 4.24 0.05 1.19% 1,653,400
Mar 20, 2025 4.19 4.30 4.12 4.19 -0.07 -1.64% 611,489
Mar 19, 2025 4.20 4.31 4.13 4.26 0.08 1.91% 493,300
Mar 18, 2025 4.30 4.30 4.10 4.18 -0.16 -3.69% 407,224
Mar 17, 2025 4.20 4.41 4.17 4.34 0.13 3.09% 393,344
Mar 14, 2025 3.92 4.21 3.92 4.21 0.31 7.95% 379,001
Mar 13, 2025 4.02 4.02 3.84 3.90 -0.06 -1.52% 353,000
Mar 12, 2025 4.03 4.04 3.92 3.96 -0.01 -0.25% 633,037
Mar 11, 2025 4.03 4.10 3.93 3.97 -0.06 -1.49% 444,300
Mar 10, 2025 4.02 4.11 3.93 4.03 -0.14 -3.36% 679,741
Mar 7, 2025 4.05 4.18 4.02 4.17 0.11 2.71% 413,817
Mar 6, 2025 4.15 4.26 4.06 4.06 -0.22 -5.14% 510,521
Mar 5, 2025 4.08 4.29 4.04 4.28 0.17 4.14% 463,532
Mar 4, 2025 4.12 4.29 4.09 4.11 -0.10 -2.38% 585,145
Mar 3, 2025 4.34 4.67 4.20 4.21 -0.10 -2.32% 747,822
Feb 28, 2025 4.20 4.35 4.15 4.31 0.08 1.89% 623,700
Feb 27, 2025 4.39 4.46 4.22 4.23 -0.18 -4.08% 958,214
Feb 26, 2025 4.28 4.41 4.20 4.41 0.11 2.56% 1,051,595
Feb 25, 2025 4.46 4.48 4.27 4.30 -0.18 -4.02% 672,449
Feb 24, 2025 4.70 4.78 4.47 4.48 -0.22 -4.68% 687,260
Feb 21, 2025 5.10 5.15 4.63 4.70 -0.39 -7.66% 996,319
Feb 20, 2025 5.51 5.59 4.66 5.09 -0.85 -14.31% 1,656,409
Feb 19, 2025 7.40 7.54 5.88 5.94 -0.75 -11.21% 1,685,552
Feb 18, 2025 6.71 6.86 6.60 6.69 -0.03 -0.45% 595,015
Feb 14, 2025 6.88 6.91 6.71 6.72 -0.19 -2.75% 189,234
Feb 13, 2025 6.80 6.92 6.66 6.91 0.12 1.77% 252,700
Feb 12, 2025 6.80 6.97 6.76 6.79 -0.20 -2.86% 271,215
Feb 11, 2025 7.06 7.13 6.82 6.99 -0.14 -1.96% 374,830
Feb 10, 2025 7.08 7.17 6.94 7.13 0.20 2.89% 432,034
Feb 7, 2025 7.18 7.24 6.89 6.93 -0.22 -3.08% 371,346
Feb 6, 2025 7.07 7.19 7.02 7.15 0.08 1.13% 307,900
Feb 5, 2025 6.85 7.13 6.85 7.07 0.22 3.21% 392,100
Feb 4, 2025 6.54 6.88 6.46 6.85 0.31 4.74% 277,600
Feb 3, 2025 6.45 6.63 6.40 6.54 -0.12 -1.80% 218,000
Jan 31, 2025 6.75 6.90 6.53 6.66 -0.10 -1.48% 427,900
Jan 30, 2025 6.54 6.85 6.44 6.76 0.33 5.13% 558,766
Jan 29, 2025 6.80 6.85 6.41 6.43 -0.37 -5.44% 303,600
Jan 28, 2025 6.46 6.81 6.36 6.80 0.36 5.59% 498,223
Jan 27, 2025 6.66 6.88 6.36 6.44 -0.28 -4.17% 354,803
Jan 24, 2025 6.71 6.79 6.61 6.72 0.04 0.60% 270,118
Jan 23, 2025 6.62 6.75 6.57 6.68 -0.04 -0.60% 233,500
Jan 22, 2025 6.88 6.90 6.71 6.72 -0.15 -2.18% 302,031
Jan 21, 2025 6.85 6.92 6.74 6.87 0.10 1.48% 284,229
Jan 17, 2025 6.71 6.80 6.62 6.77 0.18 2.73% 389,800
Jan 16, 2025 6.61 6.68 6.51 6.59 -0.03 -0.45% 272,700