Unisys Corporation (UIS)
6.52
0.12 (1.87%)
At close: Jan 15, 2025, 11:45 AM
UIS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.29 | 6.56 | 6.26 | 6.40 | 0.11 | 1.75% | 454,877 |
| Jan 13, 2025 | 6.12 | 6.33 | 6.08 | 6.29 | 0.02 | 0.32% | 316,400 |
| Jan 10, 2025 | 6.33 | 6.43 | 6.24 | 6.27 | -0.20 | -3.09% | 338,217 |
| Jan 8, 2025 | 6.45 | 6.53 | 6.33 | 6.47 | -0.08 | -1.22% | 335,399 |
| Jan 7, 2025 | 6.72 | 6.72 | 6.35 | 6.55 | -0.14 | -2.09% | 467,813 |
| Jan 6, 2025 | 6.74 | 6.83 | 6.61 | 6.69 | 0.02 | 0.30% | 539,788 |
| Jan 3, 2025 | 6.56 | 6.71 | 6.50 | 6.67 | 0.20 | 3.09% | 273,345 |
| Jan 2, 2025 | 6.41 | 6.72 | 6.39 | 6.47 | 0.14 | 2.21% | 554,032 |
| Dec 31, 2024 | 6.50 | 6.57 | 6.24 | 6.33 | -0.13 | -2.01% | 566,300 |
| Dec 30, 2024 | 6.35 | 6.51 | 6.20 | 6.46 | 0.04 | 0.62% | 273,788 |
| Dec 27, 2024 | 6.56 | 6.60 | 6.33 | 6.42 | -0.20 | -3.02% | 287,019 |
| Dec 26, 2024 | 6.45 | 6.68 | 6.45 | 6.62 | 0.14 | 2.16% | 309,960 |
| Dec 24, 2024 | 6.54 | 6.54 | 6.40 | 6.48 | -0.05 | -0.77% | 337,400 |
| Dec 23, 2024 | 6.53 | 6.58 | 6.36 | 6.53 | -0.01 | -0.15% | 440,868 |
| Dec 20, 2024 | 6.60 | 6.80 | 6.50 | 6.54 | -0.22 | -3.25% | 1,739,410 |
| Dec 19, 2024 | 6.64 | 6.78 | 6.50 | 6.76 | 0.21 | 3.21% | 1,020,510 |
| Dec 18, 2024 | 6.86 | 7.08 | 6.48 | 6.55 | -0.25 | -3.68% | 502,420 |
| Dec 17, 2024 | 6.98 | 7.03 | 6.78 | 6.80 | -0.18 | -2.58% | 406,160 |
| Dec 16, 2024 | 6.92 | 7.14 | 6.83 | 6.98 | 0.05 | 0.72% | 297,647 |
| Dec 13, 2024 | 6.76 | 6.97 | 6.76 | 6.93 | 0.10 | 1.46% | 337,500 |
| Dec 12, 2024 | 7.04 | 7.10 | 6.75 | 6.83 | -0.25 | -3.53% | 524,217 |
| Dec 11, 2024 | 7.08 | 7.21 | 6.90 | 7.08 | 0.08 | 1.14% | 545,400 |
| Dec 10, 2024 | 7.31 | 7.31 | 6.97 | 7.00 | -0.29 | -3.98% | 804,200 |
| Dec 9, 2024 | 7.10 | 7.58 | 7.00 | 7.29 | 0.25 | 3.55% | 1,028,200 |
| Dec 6, 2024 | 8.65 | 8.65 | 6.82 | 7.04 | -1.88 | -21.08% | 2,357,905 |
| Dec 5, 2024 | 8.50 | 8.93 | 8.25 | 8.92 | 0.45 | 5.31% | 602,800 |
| Dec 4, 2024 | 8.22 | 8.48 | 8.21 | 8.47 | 0.26 | 3.17% | 410,800 |
| Dec 3, 2024 | 8.25 | 8.30 | 8.08 | 8.21 | -0.05 | -0.61% | 344,217 |
| Dec 2, 2024 | 7.96 | 8.30 | 7.76 | 8.26 | 0.28 | 3.51% | 530,800 |
| Nov 29, 2024 | 8.14 | 8.20 | 7.94 | 7.98 | -0.14 | -1.72% | 271,600 |
| Nov 27, 2024 | 8.33 | 8.38 | 8.11 | 8.12 | -0.09 | -1.10% | 334,011 |
| Nov 26, 2024 | 8.10 | 8.41 | 8.10 | 8.21 | 0.04 | 0.49% | 828,400 |
| Nov 25, 2024 | 8.34 | 8.47 | 8.08 | 8.17 | -0.02 | -0.24% | 631,600 |
| Nov 22, 2024 | 7.84 | 8.22 | 7.78 | 8.19 | 0.39 | 5.00% | 606,359 |
| Nov 21, 2024 | 7.49 | 7.86 | 7.45 | 7.80 | 0.36 | 4.84% | 408,600 |
| Nov 20, 2024 | 7.35 | 7.44 | 7.13 | 7.44 | 0.07 | 0.95% | 451,100 |
| Nov 19, 2024 | 7.25 | 7.41 | 7.22 | 7.37 | 0.05 | 0.68% | 351,010 |
| Nov 18, 2024 | 7.57 | 7.57 | 7.32 | 7.32 | -0.17 | -2.27% | 523,919 |
| Nov 15, 2024 | 7.94 | 7.98 | 7.45 | 7.49 | -0.43 | -5.43% | 575,651 |
| Nov 14, 2024 | 8.21 | 8.26 | 7.81 | 7.92 | -0.24 | -2.94% | 452,123 |
| Nov 13, 2024 | 8.12 | 8.42 | 8.12 | 8.16 | 0.08 | 0.99% | 860,920 |
| Nov 12, 2024 | 8.00 | 8.31 | 7.87 | 8.08 | 0.03 | 0.37% | 640,115 |
| Nov 11, 2024 | 8.27 | 8.31 | 8.05 | 8.05 | -0.02 | -0.25% | 569,891 |
| Nov 8, 2024 | 8.23 | 8.49 | 8.01 | 8.07 | -0.13 | -1.59% | 987,976 |
| Nov 7, 2024 | 7.98 | 8.28 | 7.92 | 8.20 | 0.21 | 2.63% | 1,238,599 |
| Nov 6, 2024 | 7.59 | 8.03 | 7.54 | 7.99 | 0.56 | 7.54% | 1,901,885 |
| Nov 5, 2024 | 7.29 | 7.57 | 7.25 | 7.43 | 0.13 | 1.78% | 625,004 |
| Nov 4, 2024 | 7.19 | 7.60 | 7.15 | 7.30 | 0.11 | 1.53% | 917,700 |
| Nov 1, 2024 | 7.00 | 7.31 | 6.96 | 7.19 | 0.28 | 4.05% | 808,982 |
| Oct 31, 2024 | 7.33 | 7.35 | 6.85 | 6.91 | -0.29 | -4.03% | 997,821 |