5 DAY PERFORMANCE
-3.67%
1 MONTH PERFORMANCE
-13.87%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
+5.36%
YEAR-TO-DATE PERFORMANCE
-14.49%
1 YEAR PERFORMANCE
-41.29%
Unisys Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.42 | $2.44 (0.62%) | $2.47 | $2.42 | 61.38 K | |
| 09/18/2026 | $2.50 | $2.40 (-4%) | $2.50 | $2.38 | 1.15 M | $174.99 M |
| 09/17/2026 | $2.54 | $2.48 (-2.36%) | $2.58 | $2.44 | 731.02 K | $180.83 M |
| 09/16/2026 | $2.53 | $2.45 (-3.16%) | $2.53 | $2.44 | 433.92 K | $178.64 M |
| 09/15/2026 | $2.47 | $2.51 (1.62%) | $2.53 | $2.44 | 588.10 K | $183.01 M |
| 09/14/2026 | $2.42 | $2.50 (3.31%) | $2.54 | $2.41 | 468.50 K | $182.29 M |
| 09/11/2026 | $2.45 | $2.42 (-1.22%) | $2.46 | $2.40 | 380.14 K | $176.45 M |
| 09/10/2026 | $2.41 | $2.41 (0%) | $2.47 | $2.39 | 467.12 K | $175.72 M |
| 09/09/2026 | $2.50 | $2.44 (-2.4%) | $2.51 | $2.41 | 523.13 K | $177.91 M |
| 09/08/2026 | $2.60 | $2.53 (-2.69%) | $2.62 | $2.46 | 712.82 K | $184.47 M |
| 09/04/2026 | $2.55 | $2.62 (2.75%) | $2.66 | $2.51 | 1.02 M | $191.03 M |
| 09/03/2026 | $2.67 | $2.59 (-3%) | $2.70 | $2.57 | 214.90 K | $188.85 M |
| 09/02/2026 | $2.63 | $2.61 (-0.76%) | $2.70 | $2.60 | 449.84 K | $190.31 M |
| 09/01/2026 | $2.63 | $2.59 (-1.52%) | $2.68 | $2.58 | 424.50 K | $188.85 M |
| 08/31/2026 | $2.66 | $2.70 (1.5%) | $2.72 | $2.64 | 521.98 K | $196.87 M |
| 08/28/2026 | $2.73 | $2.69 (-1.47%) | $2.75 | $2.65 | 605.02 K | $196.14 M |
| 08/27/2026 | $2.61 | $2.72 (4.21%) | $2.74 | $2.61 | 1.15 M | $198.33 M |
| 08/26/2026 | $2.68 | $2.61 (-2.61%) | $2.68 | $2.58 | 473.01 K | $190.31 M |
| 08/25/2026 | $2.62 | $2.69 (2.67%) | $2.70 | $2.62 | 333.20 K | $196.14 M |
| 08/24/2026 | $2.73 | $2.63 (-3.66%) | $2.76 | $2.62 | 480.00 K | $191.76 M |
| 08/21/2026 | $2.67 | $2.74 (2.62%) | $2.74 | $2.66 | 360.05 K | $199.78 M |
| 08/20/2026 | $2.75 | $2.66 (-3.27%) | $2.77 | $2.63 | 665.34 K | $193.95 M |
| 08/19/2026 | $2.68 | $2.76 (2.99%) | $2.79 | $2.68 | 595.70 K | $201.24 M |
| 08/18/2026 | $2.79 | $2.66 (-4.66%) | $2.85 | $2.65 | 987.90 K | $193.95 M |
| 08/17/2026 | $2.81 | $2.80 (-0.36%) | $2.86 | $2.79 | 499.64 K | $204.16 M |
| 08/14/2026 | $2.91 | $2.86 (-1.72%) | $2.94 | $2.82 | 500.44 K | $208.53 M |
| 08/13/2026 | $2.85 | $2.88 (1.05%) | $2.91 | $2.80 | 383.53 K | $209.99 M |
| 08/12/2026 | $2.82 | $2.83 (0.35%) | $2.87 | $2.80 | 606.82 K | $206.35 M |
| 08/11/2026 | $2.92 | $2.81 (-3.77%) | $2.92 | $2.79 | 687.23 K | $204.89 M |
| 08/10/2026 | $2.92 | $2.89 (-1.03%) | $2.99 | $2.88 | 762.52 K | $210.72 M |
| 08/07/2026 | $2.92 | $2.97 (1.71%) | $2.98 | $2.87 | 546.02 K | $216.55 M |
| 08/06/2026 | $2.91 | $2.88 (-1.03%) | $3.00 | $2.86 | 660.04 K | $209.99 M |
| 08/05/2026 | $2.97 | $2.93 (-1.35%) | $3.02 | $2.89 | 738.64 K | $213.64 M |
| 08/04/2026 | $2.90 | $2.99 (3.1%) | $3.08 | $2.90 | 766.16 K | $218.01 M |
| 08/03/2026 | $2.91 | $2.99 (2.75%) | $3.12 | $2.84 | 882.00 K | $218.01 M |
| 07/31/2026 | $3.17 | $2.87 (-9.46%) | $3.17 | $2.83 | 1.31 M | $209.26 M |
| 07/30/2026 | $3.02 | $3.15 (4.3%) | $3.35 | $2.95 | 1.35 M | $229.68 M |
| 07/29/2026 | $3.40 | $3.46 (1.76%) | $3.58 | $3.40 | 923.30 K | $252.28 M |
| 07/28/2026 | $3.37 | $3.43 (1.78%) | $3.52 | $3.31 | 662.17 K | $246.28 M |
| 07/27/2026 | $3.20 | $3.36 (5%) | $3.44 | $3.17 | 648.90 K | $241.25 M |
| 07/24/2026 | $3.25 | $3.12 (-4%) | $3.31 | $3.11 | 582.81 K | $224.02 M |
| 07/23/2026 | $3.31 | $3.26 (-1.51%) | $3.40 | $3.21 | 682.12 K | $234.07 M |
| 07/22/2026 | $3.51 | $3.40 (-3.13%) | $3.52 | $3.36 | 861.60 K | $244.12 M |
| 07/21/2026 | $3.62 | $3.51 (-3.04%) | $3.69 | $3.39 | 546.51 K | $252.02 M |
| 07/20/2026 | $3.63 | $3.63 (0%) | $3.66 | $3.52 | 635.00 K | $260.64 M |
| 07/17/2026 | $3.67 | $3.64 (-0.82%) | $3.75 | $3.52 | 769.30 K | $261.36 M |
| 07/16/2026 | $3.83 | $3.80 (-0.78%) | $3.96 | $3.73 | 742.79 K | $272.84 M |
| 07/15/2026 | $4.07 | $3.80 (-6.63%) | $4.14 | $3.68 | 1.35 M | $272.84 M |
| 07/14/2026 | $3.95 | $4.02 (1.77%) | $4.06 | $3.78 | 1.02 M | $288.64 M |
| 07/13/2026 | $4.06 | $4.14 (1.97%) | $4.16 | $3.95 | 1.10 M | $297.26 M |
| 07/10/2026 | $4.18 | $4.06 (-2.87%) | $4.32 | $4.03 | 1.35 M | $291.51 M |
| 07/09/2026 | $3.55 | $4.08 (14.93%) | $4.12 | $3.53 | 1.45 M | $292.95 M |
| 07/08/2026 | $3.60 | $3.56 (-1.11%) | $3.73 | $3.53 | 766.32 K | $255.61 M |
| 07/07/2026 | $3.62 | $3.64 (0.55%) | $3.65 | $3.43 | 775.40 K | $261.36 M |
| 07/06/2026 | $3.74 | $3.60 (-3.74%) | $3.79 | $3.59 | 801.30 K | $258.48 M |
| 07/02/2026 | $3.68 | $3.75 (1.9%) | $3.83 | $3.68 | 528.62 K | $269.25 M |
| 07/01/2026 | $3.71 | $3.69 (-0.54%) | $3.76 | $3.61 | 821.73 K | $264.95 M |
| 06/30/2026 | $3.85 | $3.66 (-4.94%) | $3.87 | $3.57 | 1.13 M | $262.79 M |
| 06/29/2026 | $3.65 | $3.79 (3.84%) | $3.80 | $3.58 | 1.40 M | $272.13 M |
| 06/26/2026 | $3.45 | $3.59 (4.06%) | $3.68 | $3.42 | 2.21 M | $257.77 M |
| 06/25/2026 | $3.58 | $3.50 (-2.23%) | $3.64 | $3.47 | 544.34 K | $251.30 M |
| 06/24/2026 | $3.62 | $3.61 (-0.28%) | $3.68 | $3.56 | 613.00 K | $259.20 M |
| 06/23/2026 | $3.41 | $3.62 (6.16%) | $3.63 | $3.41 | 662.89 K | $259.92 M |
| 06/22/2026 | $3.54 | $3.48 (-1.69%) | $3.58 | $3.38 | 1.17 M | $249.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
