5 DAY PERFORMANCE
+49.24%
1 MONTH PERFORMANCE
+44.30%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
-14.30%
YEAR-TO-DATE PERFORMANCE
-37.99%
1 YEAR PERFORMANCE
-44.25%
Unisys Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.81 | $2.82 (0.36%) | $2.88 | $2.77 | 673.07 K | $200.96 M |
| 12/04/2025 | $2.76 | $2.81 (1.81%) | $2.83 | $2.71 | 634.10 K | $200.24 M |
| 12/03/2025 | $2.65 | $2.76 (4.15%) | $2.76 | $2.65 | 1.04 M | $196.68 M |
| 12/02/2025 | $2.70 | $2.63 (-2.59%) | $2.71 | $2.62 | 450.20 K | $187.42 M |
| 12/01/2025 | $2.64 | $2.65 (0.38%) | $2.71 | $2.60 | 602.13 K | $188.84 M |
| 11/28/2025 | $2.65 | $2.68 (1.13%) | $2.69 | $2.62 | 354.12 K | $190.98 M |
| 11/26/2025 | $2.54 | $2.64 (3.94%) | $2.67 | $2.51 | 726.10 K | $188.13 M |
| 11/25/2025 | $2.50 | $2.54 (1.6%) | $2.56 | $2.48 | 507.33 K | $181.00 M |
| 11/24/2025 | $2.50 | $2.50 (0%) | $2.55 | $2.46 | 841.27 K | $178.15 M |
| 11/21/2025 | $2.38 | $2.49 (4.62%) | $2.53 | $2.38 | 914.75 K | $177.44 M |
| 11/20/2025 | $2.51 | $2.39 (-4.78%) | $2.54 | $2.37 | 603.51 K | $170.31 M |
| 11/19/2025 | $2.54 | $2.47 (-2.76%) | $2.56 | $2.46 | 626.93 K | $176.01 M |
| 11/18/2025 | $2.52 | $2.54 (0.79%) | $2.59 | $2.51 | 563.35 K | $181.00 M |
| 11/17/2025 | $2.65 | $2.55 (-3.77%) | $2.68 | $2.54 | 649.26 K | $181.72 M |
| 11/14/2025 | $2.65 | $2.64 (-0.38%) | $2.69 | $2.60 | 621.40 K | $188.13 M |
| 11/13/2025 | $2.76 | $2.68 (-2.9%) | $2.79 | $2.68 | 506.60 K | $190.98 M |
| 11/12/2025 | $2.79 | $2.79 (0%) | $2.86 | $2.77 | 412.30 K | $198.82 M |
| 11/11/2025 | $2.78 | $2.82 (1.44%) | $2.94 | $2.78 | 742.70 K | $200.96 M |
| 11/10/2025 | $2.74 | $2.80 (2.19%) | $2.92 | $2.73 | 1.04 M | $199.53 M |
| 11/07/2025 | $2.70 | $2.72 (0.74%) | $2.78 | $2.65 | 1.26 M | $193.83 M |
| 11/06/2025 | $2.72 | $2.69 (-1.1%) | $2.86 | $2.63 | 2.67 M | $191.69 M |
| 11/05/2025 | $3.40 | $3.37 (-0.88%) | $3.44 | $3.34 | 930.80 K | $240.15 M |
| 11/04/2025 | $3.41 | $3.37 (-1.17%) | $3.47 | $3.37 | 512.10 K | $240.15 M |
| 11/03/2025 | $3.57 | $3.47 (-2.8%) | $3.60 | $3.46 | 460.48 K | $247.28 M |
| 10/31/2025 | $3.46 | $3.57 (3.18%) | $3.57 | $3.43 | 365.91 K | $254.40 M |
| 10/30/2025 | $3.52 | $3.49 (-0.85%) | $3.59 | $3.42 | 481.10 K | $248.70 M |
| 10/29/2025 | $3.70 | $3.53 (-4.59%) | $3.71 | $3.52 | 764.72 K | $251.55 M |
| 10/28/2025 | $3.73 | $3.70 (-0.8%) | $3.78 | $3.67 | 388.95 K | $263.67 M |
| 10/27/2025 | $3.90 | $3.76 (-3.59%) | $3.90 | $3.73 | 430.28 K | $267.94 M |
| 10/24/2025 | $3.79 | $3.86 (1.85%) | $3.88 | $3.73 | 532.06 K | $275.07 M |
| 10/23/2025 | $3.79 | $3.74 (-1.32%) | $3.84 | $3.73 | 367.04 K | $266.52 M |
| 10/22/2025 | $3.73 | $3.78 (1.34%) | $3.81 | $3.69 | 402.70 K | $269.37 M |
| 10/21/2025 | $3.68 | $3.78 (2.72%) | $3.86 | $3.65 | 633.63 K | $269.37 M |
| 10/20/2025 | $3.57 | $3.68 (3.08%) | $3.68 | $3.55 | 587.54 K | $262.24 M |
| 10/17/2025 | $3.54 | $3.52 (-0.56%) | $3.61 | $3.51 | 507.80 K | $250.84 M |
| 10/16/2025 | $3.71 | $3.58 (-3.5%) | $3.76 | $3.58 | 512.67 K | $255.11 M |
| 10/15/2025 | $3.67 | $3.71 (1.09%) | $3.75 | $3.65 | 468.20 K | $264.38 M |
| 10/14/2025 | $3.63 | $3.65 (0.55%) | $3.71 | $3.58 | 606.90 K | $260.10 M |
| 10/13/2025 | $3.78 | $3.68 (-2.65%) | $3.79 | $3.66 | 567.72 K | $262.24 M |
| 10/10/2025 | $3.94 | $3.69 (-6.35%) | $3.99 | $3.69 | 1.06 M | $262.95 M |
| 10/09/2025 | $3.87 | $3.95 (2.07%) | $4.09 | $3.86 | 1.09 M | $281.48 M |
| 10/08/2025 | $3.79 | $3.80 (0.26%) | $3.82 | $3.75 | 494.43 K | $270.79 M |
| 10/07/2025 | $3.91 | $3.75 (-4.09%) | $3.92 | $3.75 | 605.30 K | $267.23 M |
| 10/06/2025 | $3.93 | $3.89 (-1.02%) | $3.94 | $3.83 | 487.11 K | $277.21 M |
| 10/03/2025 | $3.87 | $3.92 (1.29%) | $3.93 | $3.87 | 450.70 K | $279.34 M |
| 10/02/2025 | $3.90 | $3.84 (-1.54%) | $3.92 | $3.79 | 554.73 K | $273.64 M |
| 10/01/2025 | $3.84 | $3.89 (1.3%) | $3.95 | $3.82 | 551.50 K | $277.21 M |
| 09/30/2025 | $3.94 | $3.90 (-1.02%) | $4.01 | $3.85 | 453.57 K | $277.92 M |
| 09/29/2025 | $4.00 | $3.93 (-1.75%) | $4.04 | $3.91 | 701.80 K | $280.06 M |
| 09/26/2025 | $3.91 | $3.98 (1.79%) | $4.00 | $3.89 | 601.70 K | $283.62 M |
| 09/25/2025 | $3.99 | $3.93 (-1.5%) | $4.02 | $3.92 | 477.14 K | $280.06 M |
| 09/24/2025 | $3.95 | $4.02 (1.77%) | $4.05 | $3.91 | 765.80 K | $286.47 M |
| 09/23/2025 | $4.12 | $3.96 (-3.88%) | $4.15 | $3.96 | 679.60 K | $282.19 M |
| 09/22/2025 | $3.94 | $4.10 (4.06%) | $4.12 | $3.93 | 528.67 K | $292.17 M |
| 09/19/2025 | $4.08 | $4.02 (-1.47%) | $4.13 | $3.96 | 1.43 M | $286.47 M |
| 09/18/2025 | $4.03 | $4.07 (0.99%) | $4.13 | $4.03 | 477.92 K | $290.03 M |
| 09/17/2025 | $4.02 | $3.99 (-0.75%) | $4.18 | $3.97 | 604.50 K | $284.33 M |
| 09/16/2025 | $3.99 | $4.00 (0.25%) | $4.06 | $3.94 | 542.80 K | $285.04 M |
| 09/15/2025 | $4.01 | $3.99 (-0.5%) | $4.06 | $3.96 | 354.40 K | $284.33 M |
| 09/12/2025 | $4.07 | $3.95 (-2.95%) | $4.09 | $3.94 | 380.90 K | $281.48 M |
| 09/11/2025 | $3.85 | $4.08 (5.97%) | $4.09 | $3.82 | 704.70 K | $290.74 M |
| 09/10/2025 | $3.88 | $3.87 (-0.26%) | $3.97 | $3.85 | 574.67 K | $275.78 M |
| 09/09/2025 | $4.01 | $3.92 (-2.24%) | $4.13 | $3.88 | 698.44 K | $279.34 M |
| 09/08/2025 | $3.90 | $4.02 (3.08%) | $4.04 | $3.84 | 720.90 K | $286.47 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.
