Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
2.340
-0.030 (-1.27%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.32 | 2.34 | 2.25 | 2.34 | - | -1.27% | 524,911 |
| Mar 6, 2026 | 2.39 | 2.41 | 2.34 | 2.37 | 2.37 | -2.87% | 614,797 |
| Mar 5, 2026 | 2.39 | 2.51 | 2.38 | 2.44 | 2.44 | 1.24% | 517,302 |
| Mar 4, 2026 | 2.33 | 2.48 | 2.32 | 2.41 | 2.41 | 3.43% | 897,967 |
| Mar 3, 2026 | 2.26 | 2.34 | 2.23 | 2.33 | 2.33 | -0.85% | 894,034 |
| Mar 2, 2026 | 2.32 | 2.37 | 2.25 | 2.35 | 2.35 | -3.29% | 814,668 |
| Feb 27, 2026 | 2.36 | 2.43 | 2.31 | 2.43 | 2.43 | - | 1,337,496 |
| Feb 26, 2026 | 2.50 | 2.55 | 2.40 | 2.43 | 2.43 | -1.22% | 2,092,730 |
| Feb 25, 2026 | 2.60 | 2.65 | 2.35 | 2.46 | 2.46 | 15.49% | 3,833,592 |
| Feb 24, 2026 | 2.14 | 2.21 | 2.12 | 2.13 | 2.13 | - | 1,308,765 |
| Feb 23, 2026 | 2.21 | 2.24 | 2.13 | 2.13 | 2.13 | -4.91% | 1,103,176 |
| Feb 20, 2026 | 2.18 | 2.27 | 2.16 | 2.24 | 2.24 | 1.36% | 877,571 |
| Feb 19, 2026 | 2.17 | 2.25 | 2.14 | 2.21 | 2.21 | 0.45% | 915,939 |
| Feb 18, 2026 | 2.16 | 2.22 | 2.11 | 2.20 | 2.20 | 1.85% | 765,554 |
| Feb 17, 2026 | 2.23 | 2.25 | 2.14 | 2.16 | 2.16 | -3.57% | 1,040,272 |
| Feb 13, 2026 | 2.19 | 2.27 | 2.18 | 2.24 | 2.24 | 2.28% | 829,733 |
| Feb 12, 2026 | 2.28 | 2.28 | 2.16 | 2.19 | 2.19 | -3.52% | 1,133,317 |
| Feb 11, 2026 | 2.33 | 2.34 | 2.26 | 2.27 | 2.27 | -2.58% | 1,053,079 |
| Feb 10, 2026 | 2.31 | 2.39 | 2.30 | 2.33 | 2.33 | 1.30% | 896,886 |
| Feb 9, 2026 | 2.30 | 2.37 | 2.24 | 2.30 | 2.30 | -1.29% | 590,378 |
| Feb 6, 2026 | 2.33 | 2.38 | 2.31 | 2.33 | 2.33 | 2.19% | 709,214 |
| Feb 5, 2026 | 2.40 | 2.44 | 2.25 | 2.28 | 2.28 | -5.79% | 1,515,588 |
| Feb 4, 2026 | 2.54 | 2.54 | 2.41 | 2.42 | 2.42 | -5.47% | 975,518 |
| Feb 3, 2026 | 2.67 | 2.67 | 2.51 | 2.56 | 2.56 | -4.83% | 1,070,959 |
| Feb 2, 2026 | 2.62 | 2.81 | 2.60 | 2.69 | 2.69 | 2.28% | 1,057,356 |
| Jan 30, 2026 | 2.65 | 2.68 | 2.58 | 2.63 | 2.63 | -1.13% | 765,550 |
| Jan 29, 2026 | 2.76 | 2.76 | 2.58 | 2.66 | 2.66 | -2.92% | 795,316 |
| Jan 28, 2026 | 2.81 | 2.85 | 2.72 | 2.74 | 2.74 | -1.79% | 689,700 |
| Jan 27, 2026 | 2.83 | 2.87 | 2.76 | 2.79 | 2.79 | -2.11% | 623,165 |
| Jan 26, 2026 | 2.88 | 2.90 | 2.83 | 2.85 | 2.85 | -1.04% | 486,608 |
| Jan 23, 2026 | 2.97 | 2.99 | 2.88 | 2.88 | 2.88 | -3.03% | 611,577 |
| Jan 22, 2026 | 3.03 | 3.12 | 2.97 | 2.97 | 2.97 | -0.67% | 545,774 |
| Jan 21, 2026 | 3.05 | 3.06 | 2.88 | 2.99 | 2.99 | -1.32% | 731,417 |
| Jan 20, 2026 | 3.15 | 3.17 | 3.02 | 3.03 | 3.03 | -5.61% | 766,809 |
| Jan 16, 2026 | 3.33 | 3.33 | 3.20 | 3.21 | 3.21 | -4.18% | 552,354 |
| Jan 15, 2026 | 3.25 | 3.41 | 3.23 | 3.35 | 3.35 | 2.45% | 818,181 |
| Jan 14, 2026 | 3.25 | 3.35 | 3.21 | 3.27 | 3.27 | 0.62% | 412,494 |
| Jan 13, 2026 | 3.42 | 3.42 | 3.25 | 3.25 | 3.25 | -3.85% | 723,000 |
| Jan 12, 2026 | 3.19 | 3.41 | 3.16 | 3.38 | 3.38 | 5.30% | 788,321 |
| Jan 9, 2026 | 3.14 | 3.32 | 3.14 | 3.21 | 3.21 | 2.56% | 763,831 |
| Jan 8, 2026 | 2.85 | 3.20 | 2.85 | 3.13 | 3.13 | 8.68% | 1,157,097 |
| Jan 7, 2026 | 2.83 | 2.90 | 2.79 | 2.88 | 2.88 | 1.77% | 710,840 |
| Jan 6, 2026 | 2.79 | 2.85 | 2.77 | 2.83 | 2.83 | 0.71% | 627,839 |
| Jan 5, 2026 | 2.62 | 2.85 | 2.58 | 2.81 | 2.81 | 8.08% | 1,145,597 |
| Jan 2, 2026 | 2.78 | 2.80 | 2.59 | 2.60 | 2.60 | -5.80% | 711,481 |
| Dec 31, 2025 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 435,277 |
| Dec 30, 2025 | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -2.11% | 497,454 |
| Dec 29, 2025 | 2.83 | 2.89 | 2.81 | 2.84 | 2.84 | -0.70% | 548,556 |
| Dec 26, 2025 | 2.83 | 2.88 | 2.78 | 2.86 | 2.86 | 1.78% | 390,569 |
| Dec 24, 2025 | 2.80 | 2.83 | 2.76 | 2.81 | 2.81 | 1.08% | 176,414 |
| Dec 23, 2025 | 2.80 | 2.83 | 2.77 | 2.78 | 2.78 | -1.42% | 505,085 |
| Dec 22, 2025 | 2.81 | 2.85 | 2.80 | 2.82 | 2.82 | 0.36% | 395,741 |
| Dec 19, 2025 | 2.79 | 2.82 | 2.77 | 2.81 | 2.81 | 0.36% | 1,596,669 |
| Dec 18, 2025 | 2.86 | 2.89 | 2.77 | 2.80 | 2.80 | - | 565,771 |
| Dec 17, 2025 | 2.83 | 2.93 | 2.80 | 2.80 | 2.80 | -1.41% | 576,112 |
| Dec 16, 2025 | 2.87 | 2.94 | 2.84 | 2.84 | 2.84 | -1.39% | 670,191 |
| Dec 15, 2025 | 2.96 | 2.99 | 2.88 | 2.88 | 2.88 | -1.71% | 688,645 |
| Dec 12, 2025 | 3.00 | 3.05 | 2.92 | 2.93 | 2.93 | -2.01% | 574,343 |
| Dec 11, 2025 | 3.04 | 3.07 | 2.99 | 2.99 | 2.99 | -1.32% | 622,642 |
| Dec 10, 2025 | 2.90 | 3.10 | 2.86 | 3.03 | 3.03 | 8.21% | 1,911,430 |
| Dec 9, 2025 | 2.77 | 2.85 | 2.76 | 2.80 | 2.80 | 0.72% | 429,059 |
| Dec 8, 2025 | 2.84 | 2.85 | 2.75 | 2.78 | 2.78 | -1.42% | 377,384 |
| Dec 5, 2025 | 2.81 | 2.88 | 2.77 | 2.82 | 2.82 | 0.36% | 673,066 |
| Dec 4, 2025 | 2.76 | 2.83 | 2.71 | 2.81 | 2.81 | 1.81% | 634,064 |
| Dec 3, 2025 | 2.65 | 2.76 | 2.65 | 2.76 | 2.76 | 4.94% | 1,044,441 |
| Dec 2, 2025 | 2.70 | 2.71 | 2.63 | 2.63 | 2.63 | -0.75% | 450,204 |
| Dec 1, 2025 | 2.64 | 2.71 | 2.60 | 2.65 | 2.65 | -1.12% | 602,126 |
| Nov 28, 2025 | 2.65 | 2.69 | 2.62 | 2.68 | 2.68 | 1.52% | 354,120 |
| Nov 26, 2025 | 2.54 | 2.67 | 2.51 | 2.64 | 2.64 | 3.94% | 726,091 |
| Nov 25, 2025 | 2.50 | 2.56 | 2.48 | 2.54 | 2.54 | 1.60% | 507,331 |
| Nov 24, 2025 | 2.50 | 2.55 | 2.46 | 2.50 | 2.50 | 0.40% | 841,265 |
| Nov 21, 2025 | 2.38 | 2.53 | 2.38 | 2.49 | 2.49 | 4.18% | 914,746 |
| Nov 20, 2025 | 2.51 | 2.54 | 2.37 | 2.39 | 2.39 | -3.24% | 603,508 |
| Nov 19, 2025 | 2.54 | 2.56 | 2.46 | 2.47 | 2.47 | -2.76% | 626,927 |
| Nov 18, 2025 | 2.52 | 2.59 | 2.51 | 2.54 | 2.54 | -0.39% | 563,349 |
| Nov 17, 2025 | 2.65 | 2.68 | 2.54 | 2.55 | 2.55 | -3.41% | 649,258 |
| Nov 14, 2025 | 2.65 | 2.69 | 2.60 | 2.64 | 2.64 | -1.49% | 621,393 |
| Nov 13, 2025 | 2.76 | 2.79 | 2.68 | 2.68 | 2.68 | -3.94% | 506,580 |
| Nov 12, 2025 | 2.79 | 2.86 | 2.77 | 2.79 | 2.79 | -1.06% | 412,283 |
| Nov 11, 2025 | 2.78 | 2.94 | 2.78 | 2.82 | 2.82 | 0.71% | 742,693 |
| Nov 10, 2025 | 2.74 | 2.92 | 2.73 | 2.80 | 2.80 | 2.94% | 1,037,819 |
| Nov 7, 2025 | 2.70 | 2.78 | 2.65 | 2.72 | 2.72 | 1.12% | 1,255,407 |
| Nov 6, 2025 | 2.72 | 2.86 | 2.63 | 2.69 | 2.69 | -20.18% | 2,673,132 |
| Nov 5, 2025 | 3.40 | 3.44 | 3.34 | 3.37 | 3.37 | - | 930,785 |
| Nov 4, 2025 | 3.41 | 3.47 | 3.37 | 3.37 | 3.37 | -2.88% | 512,088 |
| Nov 3, 2025 | 3.57 | 3.60 | 3.46 | 3.47 | 3.47 | -2.80% | 460,481 |
| Oct 31, 2025 | 3.46 | 3.57 | 3.43 | 3.57 | 3.57 | 2.29% | 365,914 |
| Oct 30, 2025 | 3.52 | 3.59 | 3.42 | 3.49 | 3.49 | -1.13% | 481,098 |
| Oct 29, 2025 | 3.70 | 3.71 | 3.52 | 3.53 | 3.53 | -4.59% | 764,718 |
| Oct 28, 2025 | 3.73 | 3.78 | 3.67 | 3.70 | 3.70 | -1.60% | 388,945 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.73 | 3.76 | 3.76 | -2.59% | 430,280 |
| Oct 24, 2025 | 3.79 | 3.88 | 3.73 | 3.86 | 3.86 | 3.21% | 532,059 |
| Oct 23, 2025 | 3.79 | 3.84 | 3.73 | 3.74 | 3.74 | -1.06% | 367,042 |
| Oct 22, 2025 | 3.73 | 3.81 | 3.69 | 3.78 | 3.78 | - | 402,704 |
| Oct 21, 2025 | 3.68 | 3.86 | 3.65 | 3.78 | 3.78 | 2.72% | 633,628 |
| Oct 20, 2025 | 3.57 | 3.68 | 3.55 | 3.68 | 3.68 | 4.55% | 587,544 |
| Oct 17, 2025 | 3.54 | 3.61 | 3.51 | 3.52 | 3.52 | -1.68% | 507,800 |
| Oct 16, 2025 | 3.71 | 3.76 | 3.58 | 3.58 | 3.58 | -3.50% | 512,671 |
| Oct 15, 2025 | 3.67 | 3.75 | 3.65 | 3.71 | 3.71 | 1.64% | 468,199 |
| Oct 14, 2025 | 3.63 | 3.71 | 3.58 | 3.65 | 3.65 | -0.82% | 606,874 |