Unisys Corporation (UIS) Historical Stock Data
4.83 ↑0.05 (1.05%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UIS is up 0.02% a day on average. There have been 16 days where Unisys Corporation closed green and 14 days where UIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.87 | 4.83 | ↓$0.04 (-0.82%) | 4.67 | 4.87 | 287.39K |
| 2024-07-25 | 4.74 | 4.78 | ↑$0.04 (0.84%) | 4.66 | 4.87 | 260.88K |
| 2024-07-24 | 4.76 | 4.70 | ↓$0.06 (-1.26%) | 4.66 | 4.86 | 317.95K |
| 2024-07-23 | 4.67 | 4.81 | ↑$0.14 (3.00%) | 4.63 | 4.95 | 320.73K |
| 2024-07-22 | 4.61 | 4.71 | ↑$0.10 (2.17%) | 4.54 | 4.74 | 236.78K |
| 2024-07-19 | 4.67 | 4.60 | ↓$0.07 (-1.50%) | 4.57 | 4.71 | 172.59K |
| 2024-07-18 | 4.74 | 4.66 | ↓$0.08 (-1.69%) | 4.63 | 4.84 | 266.59K |
| 2024-07-17 | 4.83 | 4.78 | ↓$0.05 (-1.04%) | 4.72 | 4.90 | 306.76K |
| 2024-07-16 | 4.69 | 4.87 | ↑$0.18 (3.84%) | 4.65 | 4.87 | 254.36K |
| 2024-07-15 | 4.57 | 4.61 | ↑$0.04 (0.88%) | 4.55 | 4.79 | 295.14K |
| 2024-07-12 | 4.59 | 4.51 | ↓$0.08 (-1.74%) | 4.48 | 4.63 | 279.20K |
| 2024-07-11 | 4.38 | 4.54 | ↑$0.16 (3.65%) | 4.34 | 4.55 | 374.79K |
| 2024-07-10 | 4.35 | 4.26 | ↓$0.09 (-2.07%) | 4.21 | 4.35 | 286.29K |
| 2024-07-09 | 4.45 | 4.32 | ↓$0.13 (-2.92%) | 4.32 | 4.46 | 305.03K |
| 2024-07-08 | 4.33 | 4.48 | ↑$0.15 (3.46%) | 4.33 | 4.50 | 346.21K |
| 2024-07-05 | 4.29 | 4.26 | ↓$0.03 (-0.70%) | 4.24 | 4.32 | 402.88K |
| 2024-07-03 | 4.26 | 4.34 | ↑$0.08 (1.88%) | 4.23 | 4.35 | 192.65K |
| 2024-07-02 | 4.17 | 4.22 | ↑$0.05 (1.20%) | 4.13 | 4.23 | 226.52K |
| 2024-07-01 | 4.14 | 4.14 | ↑$0.00 (0.00%) | 4.03 | 4.14 | 381.04K |
| 2024-06-28 | 4.09 | 4.13 | ↑$0.04 (0.98%) | 4.06 | 4.15 | 1.06M |
| 2024-06-27 | 4.08 | 4.03 | ↓$0.05 (-1.23%) | 3.96 | 4.14 | 330.55K |
| 2024-06-26 | 4.04 | 4.10 | ↑$0.06 (1.49%) | 4.03 | 4.11 | 324.53K |
| 2024-06-25 | 4.12 | 4.01 | ↓$0.11 (-2.67%) | 4.01 | 4.12 | 250.68K |
| 2024-06-24 | 4.12 | 4.14 | ↑$0.02 (0.49%) | 4.10 | 4.23 | 403.34K |
| 2024-06-21 | 4.22 | 4.11 | ↓$0.11 (-2.61%) | 4.11 | 4.25 | 1.21M |
| 2024-06-20 | 4.18 | 4.21 | ↑$0.03 (0.72%) | 4.16 | 4.35 | 705.17K |
| 2024-06-18 | 4.17 | 4.19 | ↑$0.02 (0.48%) | 4.12 | 4.23 | 337.83K |
| 2024-06-17 | 4.14 | 4.15 | ↑$0.01 (0.24%) | 4.07 | 4.21 | 320.71K |
| 2024-06-14 | 4.33 | 4.20 | ↓$0.13 (-3.00%) | 4.20 | 4.33 | 340.11K |
| 2024-06-13 | 4.43 | 4.37 | ↓$0.06 (-1.35%) | 4.34 | 4.47 | 470.81K |
Create an account or log in to view more rows.
$UIS lfg!!! So much movement ! Buy n hodl!
$UIS hold and buy… go green go!!!
$UIS down hard at open
$UIS gonna take my L with this one
$UIS why is there no volume? Is that suspicious?
$UIS Was last two days consolidation??
$UIS dont be a POS today
$UIS can’t wait to get in this tomorrow lfg
$UIS the greatest stock of all time
will not bow to the shorts
oh yeah
$UIS cup and handle dont play