5 DAY PERFORMANCE
-17.77%
1 MONTH PERFORMANCE
-35.16%
3 MONTH PERFORMANCE
-22.62%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
-14.49%
1 YEAR PERFORMANCE
-40.25%
Unisys Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $3.68 | $3.54 (-3.8%) | $3.68 | $3.47 | 1.66 M | $254.18 M |
| 06/17/2026 | $3.71 | $3.65 (-1.62%) | $3.89 | $3.64 | 715.96 K | $262.07 M |
| 06/16/2026 | $3.80 | $3.77 (-0.79%) | $3.88 | $3.68 | 765.70 K | $270.69 M |
| 06/15/2026 | $3.99 | $3.78 (-5.26%) | $4.02 | $3.76 | 763.74 K | $271.41 M |
| 06/12/2026 | $3.80 | $3.85 (1.32%) | $4.05 | $3.76 | 779.85 K | $276.43 M |
| 06/11/2026 | $3.74 | $3.80 (1.6%) | $3.85 | $3.64 | 622.50 K | $272.84 M |
| 06/10/2026 | $3.75 | $3.70 (-1.33%) | $3.90 | $3.65 | 770.72 K | $265.66 M |
| 06/09/2026 | $4.04 | $3.83 (-5.2%) | $4.15 | $3.79 | 850.51 K | $275.00 M |
| 06/08/2026 | $4.09 | $3.98 (-2.69%) | $4.11 | $3.95 | 841.02 K | $285.77 M |
| 06/05/2026 | $4.29 | $4.07 (-5.13%) | $4.30 | $4.02 | 755.30 K | $292.23 M |
| 06/04/2026 | $4.15 | $4.32 (4.1%) | $4.45 | $4.06 | 1.14 M | $310.18 M |
| 06/03/2026 | $4.71 | $4.22 (-10.4%) | $4.71 | $4.21 | 1.47 M | $303.00 M |
| 06/02/2026 | $4.85 | $4.62 (-4.74%) | $4.85 | $4.45 | 1.38 M | $331.72 M |
| 06/01/2026 | $4.63 | $4.78 (3.24%) | $4.98 | $4.51 | 2.54 M | $343.21 M |
| 05/29/2026 | $3.88 | $4.59 (18.3%) | $4.59 | $3.82 | 2.38 M | $329.57 M |
| 05/28/2026 | $3.92 | $3.89 (-0.77%) | $4.11 | $3.79 | 1.39 M | $279.31 M |
| 05/27/2026 | $3.23 | $3.88 (20.12%) | $3.94 | $3.23 | 2.52 M | $278.59 M |
| 05/26/2026 | $3.00 | $3.21 (7%) | $3.22 | $2.97 | 846.26 K | $230.48 M |
| 05/22/2026 | $2.89 | $2.95 (2.08%) | $2.99 | $2.87 | 590.54 K | $211.81 M |
| 05/21/2026 | $2.93 | $2.87 (-2.05%) | $2.93 | $2.78 | 816.60 K | $206.07 M |
| 05/20/2026 | $2.93 | $2.97 (1.37%) | $2.98 | $2.81 | 550.70 K | $213.25 M |
| 05/19/2026 | $2.99 | $2.93 (-2.01%) | $3.02 | $2.92 | 499.70 K | $210.38 M |
| 05/18/2026 | $2.95 | $3.02 (2.37%) | $3.11 | $2.95 | 877.30 K | $216.84 M |
| 05/15/2026 | $3.04 | $2.99 (-1.64%) | $3.10 | $2.92 | 613.20 K | $214.68 M |
| 05/14/2026 | $3.07 | $3.06 (-0.33%) | $3.13 | $3.02 | 562.84 K | $219.71 M |
| 05/13/2026 | $3.20 | $3.10 (-3.13%) | $3.23 | $3.09 | 861.43 K | $222.58 M |
| 05/12/2026 | $3.11 | $3.24 (4.18%) | $3.26 | $3.05 | 1.08 M | $232.64 M |
| 05/11/2026 | $3.16 | $3.15 (-0.32%) | $3.24 | $3.10 | 687.30 K | $226.17 M |
| 05/08/2026 | $3.02 | $3.18 (5.3%) | $3.18 | $2.88 | 1.30 M | $228.33 M |
| 05/07/2026 | $3.30 | $3.05 (-7.58%) | $3.36 | $3.00 | 1.27 M | $218.99 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.
