Free Trial

Unisys (UIS) Stock Chart & Stock Price History

→ The Tesla Indicator Is Bullish (From WealthPress) (Ad)
Free UIS Stock Alerts
$4.36
-0.11 (-2.46%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Unisys Stock Price Performance

5 Day
Performance
-2.35%
1 Month
Performance
-19.80%
3 Month
Performance
-16.09%
6 Month
Performance
-9.08%
Year-To-Date
Performance
-22.51%
1 Year
Performance
+11.10%
Ad MarketBeat
RE: Your account status
Your $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.
Claim My Discount

UIS Stock Chart for Friday, May, 31, 2024

UIS Chart by TradingView

Unisys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$4.47$4.36
-2.57%		$4.53$4.36415,963 shs$301.50 million
05/29/2024$4.64$4.47
-3.66%		$4.58$4.45389,187 shs$309.46 million
05/28/2024$4.46$4.64
+4.04%		$4.70$4.47650,958 shs$321.23 million
05/27/2024$4.46$4.46$4.62$4.46315,400 shs$308.76 million
05/24/2024$4.51$4.46
-1.11%		$4.62$4.46315,412 shs$308.77 million
05/23/2024$4.69$4.51
-3.84%		$4.74$4.47517,795 shs$312.22 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
05/22/2024$4.70$4.69
-0.21%		$4.78$4.62475,592 shs$324.69 million
05/21/2024$4.89$4.70
-3.89%		$4.82$4.62555,526 shs$325.38 million
05/20/2024$4.97$4.89
-1.61%		$5.01$4.86567,376 shs$338.54 million
05/17/2024$5.12$4.97
-2.93%		$5.14$4.97535,335 shs$344.07 million
05/16/2024$5.21$5.12
-1.73%		$5.25$5.11443,143 shs$354.46 million
05/15/2024$5.05$5.21
+3.17%		$5.21$5.06502,589 shs$360.69 million
05/14/2024$5.00$5.05
+1.00%		$5.20$4.98583,995 shs$349.61 million
05/13/2024$4.99$5.00
+0.20%		$5.10$4.94668,678 shs$346.15 million
05/10/2024$4.89$4.99
+2.15%		$4.99$4.78690,335 shs$344.37 million
05/09/2024$4.96$4.89
-1.41%		$5.02$4.87789,504 shs$337.12 million
05/08/2024$5.37$4.96
-7.73%		$5.16$4.83853,443 shs$341.95 million
05/07/2024$5.38$5.37
-0.19%		$5.44$5.30562,698 shs$370.58 million
05/06/2024$5.08$5.38
+5.91%		$5.40$5.13692,434 shs$371.27 million
05/03/2024$5.25$5.09
-3.05%		$5.48$5.05666,583 shs$351.27 million
05/02/2024$5.21$5.25
+0.77%		$5.31$5.14560,999 shs$362.30 million
05/01/2024$5.43$5.21
-4.05%		$5.54$5.21437,865 shs$359.54 million
04/30/2024$5.43$5.43
+0.09%		$5.52$5.33722,074 shs$374.72 million
04/29/2024$5.46$5.43
-0.64%		$5.62$5.42395,909 shs$374.38 million
04/26/2024$5.46$5.46$5.59$5.45317,813 shs$376.80 million
04/25/2024$5.54$5.46
-1.44%		$5.56$5.28477,037 shs$376.80 million
04/24/2024$5.49$5.54
+1.00%		$5.58$5.39623,993 shs$382.33 million
04/23/2024$5.56$5.49
-1.26%		$5.69$5.48390,971 shs$378.52 million
04/22/2024$5.48$5.56
+1.37%		$5.67$5.38853,706 shs$383.35 million
04/19/2024$5.49$5.48
-0.18%		$5.53$5.36557,509 shs$378.19 million
04/18/2024$5.54$5.49
-0.81%		$5.65$5.41546,203 shs$378.87 million
04/17/2024$5.39$5.54
+2.69%		$5.67$5.39717,291 shs$381.97 million
04/16/2024$5.50$5.39
-2.00%		$5.47$5.30715,120 shs$371.96 million
04/15/2024$5.61$5.50
-1.96%		$5.75$5.47615,228 shs$379.56 million
04/12/2024$5.62$5.61
-0.18%		$5.66$5.50619,066 shs$387.15 million
04/11/2024$5.63$5.62
-0.09%		$5.70$5.56452,478 shs$387.84 million
04/10/2024$5.66$5.63
-0.53%		$5.64$5.44445,685 shs$388.18 million
04/09/2024$5.63$5.66
+0.44%		$5.78$5.55384,782 shs$390.25 million
04/08/2024$5.49$5.63
+2.55%		$5.74$5.54436,412 shs$388.53 million
04/05/2024$5.40$5.50
+1.76%		$5.51$5.32416,330 shs$379.22 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
04/04/2024$5.49$5.40
-1.64%		$5.67$5.36548,498 shs$372.65 million
04/03/2024$5.50$5.49
-0.18%		$5.71$5.44712,737 shs$378.87 million
04/02/2024$5.43$5.50
+1.29%		$5.55$5.16578,810 shs$379.56 million
04/01/2024$4.91$5.43
+10.59%		$5.45$5.05819,749 shs$374.72 million
03/29/2024$4.91$4.91
+0.10%		$5.21$4.88822,750 shs$338.84 million
03/28/2024$5.04$4.91
-2.68%		$5.21$4.88822,750 shs$338.49 million
03/27/2024$4.98$5.04
+1.20%		$5.15$5.00690,274 shs$347.81 million
03/26/2024$4.97$4.98
+0.20%		$5.06$4.96448,001 shs$340.68 million
03/25/2024$4.95$4.97
+0.40%		$5.11$4.95365,940 shs$340.00 million
03/22/2024$5.12$4.95
-3.32%		$5.16$4.84585,356 shs$338.29 million
03/21/2024$5.08$5.12
+0.69%		$5.18$5.01723,249 shs$349.92 million
03/20/2024$4.90$5.08
+3.67%		$5.08$4.85572,388 shs$347.52 million
03/19/2024$4.85$4.90
+1.03%		$4.97$4.79423,055 shs$335.21 million
03/18/2024$4.86$4.85
-0.21%		$4.93$4.77387,142 shs$331.79 million
03/15/2024$4.87$4.86
-0.10%		$4.92$4.82887,667 shs$332.47 million
03/14/2024$5.01$4.87
-2.89%		$5.00$4.76622,255 shs$332.82 million
03/13/2024$5.12$5.01
-2.15%		$5.21$4.99388,282 shs$342.73 million
03/12/2024$5.18$5.12
-1.16%		$5.20$5.08252,061 shs$350.26 million
03/11/2024$5.35$5.18
-3.18%		$5.33$5.16279,349 shs$354.36 million
03/08/2024$5.30$5.35
+0.94%		$5.50$5.27406,095 shs$365.99 million
03/07/2024$5.15$5.30
+2.91%		$5.34$5.22352,544 shs$362.57 million
03/06/2024$5.15$5.15$5.27$5.08517,223 shs$352.31 million
03/05/2024$5.29$5.15
-2.65%		$5.33$5.13642,229 shs$352.31 million
03/04/2024$5.05$5.29
+4.75%		$5.49$5.10841,623 shs$361.89 million
03/01/2024$5.19$5.05
-2.70%		$5.24$5.00650,963 shs$345.47 million
02/29/2024$5.29$5.19
-1.89%		$5.54$5.16913,384 shs$355.05 million

Related Companies:
This page (NYSE:UIS) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
This unknown company solves the biggest issue with AI
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Elon’s New A.I. Device is About to Shock the World
InvestorPlace