Skip to main content
Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
2.660
+0.050 (1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
2.660
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Unisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.582.682.582.662.661.92%386,153
Apr 27, 20262.642.662.592.612.61-1.51%358,701
Apr 24, 20262.582.662.552.652.653.11%637,521
Apr 23, 20262.652.662.512.572.57-4.46%657,383
Apr 22, 20262.632.802.632.692.693.07%777,691
Apr 21, 20262.622.742.602.612.61-605,362
Apr 20, 20262.562.622.542.612.611.16%577,888
Apr 17, 20262.502.632.502.582.584.88%715,391
Apr 16, 20262.442.482.402.462.462.07%523,746
Apr 15, 20262.222.432.222.412.418.56%1,259,036
Apr 14, 20262.112.222.102.222.225.71%976,773
Apr 13, 20261.992.101.992.102.105.00%664,127
Apr 10, 20262.052.071.972.002.00-2.91%827,050
Apr 9, 20262.072.082.012.062.06-0.48%615,430
Apr 8, 20262.192.222.062.072.070.98%508,589
Apr 7, 20262.072.122.032.052.05-0.97%483,431
Apr 6, 20262.062.112.052.072.070.49%525,345
Apr 2, 20262.022.102.002.062.06-0.48%368,545
Apr 1, 20262.092.122.052.072.07-492,283
Mar 31, 20262.052.122.032.072.072.48%672,383
Mar 30, 20262.022.062.002.022.02-988,648
Mar 27, 20262.072.072.002.022.02-3.81%671,339
Mar 26, 20262.092.192.082.102.10-1.41%541,413
Mar 25, 20262.192.202.072.132.13-0.47%665,098
Mar 24, 20262.192.192.122.142.14-3.60%866,733
Mar 23, 20262.272.292.172.222.22-0.89%606,645
Mar 20, 20262.282.302.212.242.24-2.61%826,235
Mar 19, 20262.252.322.222.302.301.32%433,634
Mar 18, 20262.272.302.252.272.27-1.73%488,852
Mar 17, 20262.332.382.302.312.31-407,221
Mar 16, 20262.302.342.262.312.311.32%554,256
Mar 13, 20262.312.392.262.282.28-1.30%573,262
Mar 12, 20262.322.402.282.312.31-2.53%603,828
Mar 11, 20262.312.392.302.372.372.60%820,377
Mar 10, 20262.342.352.262.312.31-1.70%598,289
Mar 9, 20262.322.372.252.352.35-0.84%692,271
Mar 6, 20262.392.412.342.372.37-2.87%614,797
Mar 5, 20262.392.512.382.442.441.24%517,302
Mar 4, 20262.332.482.322.412.413.43%897,967
Mar 3, 20262.262.342.232.332.33-0.85%894,034
Mar 2, 20262.322.372.252.352.35-3.29%814,668
Feb 27, 20262.362.432.312.432.43-1,337,496
Feb 26, 20262.502.552.402.432.43-1.22%2,092,730
Feb 25, 20262.602.652.352.462.4615.49%3,833,592
Feb 24, 20262.142.212.122.132.13-1,308,765
Feb 23, 20262.212.242.132.132.13-4.91%1,103,176
Feb 20, 20262.182.272.162.242.241.36%877,571
Feb 19, 20262.172.252.142.212.210.45%915,939
Feb 18, 20262.162.222.112.202.201.85%765,554
Feb 17, 20262.232.252.142.162.16-3.57%1,040,272
Feb 13, 20262.192.272.182.242.242.28%829,733
Feb 12, 20262.282.282.162.192.19-3.52%1,133,317
Feb 11, 20262.332.342.262.272.27-2.58%1,053,079
Feb 10, 20262.312.392.302.332.331.30%896,886
Feb 9, 20262.302.372.242.302.30-1.29%590,378
Feb 6, 20262.332.382.312.332.332.19%709,214
Feb 5, 20262.402.442.252.282.28-5.79%1,515,588
Feb 4, 20262.542.542.412.422.42-5.47%975,518
Feb 3, 20262.672.672.512.562.56-4.83%1,070,959
Feb 2, 20262.622.812.602.692.692.28%1,057,356
Jan 30, 20262.652.682.582.632.63-1.13%765,550
Jan 29, 20262.762.762.582.662.66-2.92%795,316
Jan 28, 20262.812.852.722.742.74-1.79%689,700
Jan 27, 20262.832.872.762.792.79-2.11%623,165
Jan 26, 20262.882.902.832.852.85-1.04%486,608
Jan 23, 20262.972.992.882.882.88-3.03%611,577
Jan 22, 20263.033.122.972.972.97-0.67%545,774
Jan 21, 20263.053.062.882.992.99-1.32%731,417
Jan 20, 20263.153.173.023.033.03-5.61%766,809
Jan 16, 20263.333.333.203.213.21-4.18%552,354
Jan 15, 20263.253.413.233.353.352.45%818,181
Jan 14, 20263.253.353.213.273.270.62%412,494
Jan 13, 20263.423.423.253.253.25-3.85%723,000
Jan 12, 20263.193.413.163.383.385.30%788,321
Jan 9, 20263.143.323.143.213.212.56%763,831
Jan 8, 20262.853.202.853.133.138.68%1,157,097
Jan 7, 20262.832.902.792.882.881.77%710,840
Jan 6, 20262.792.852.772.832.830.71%627,839
Jan 5, 20262.622.852.582.812.818.08%1,145,597
Jan 2, 20262.782.802.592.602.60-5.80%711,481
Dec 31, 20252.802.802.742.762.76-0.72%435,277
Dec 30, 20252.852.852.782.782.78-2.11%497,454
Dec 29, 20252.832.892.812.842.84-0.70%548,556
Dec 26, 20252.832.882.782.862.861.78%390,569
Dec 24, 20252.802.832.762.812.811.08%176,414
Dec 23, 20252.802.832.772.782.78-1.42%505,085
Dec 22, 20252.812.852.802.822.820.36%395,741
Dec 19, 20252.792.822.772.812.810.36%1,596,669
Dec 18, 20252.862.892.772.802.80-565,771
Dec 17, 20252.832.932.802.802.80-1.41%576,112
Dec 16, 20252.872.942.842.842.84-1.39%670,191
Dec 15, 20252.962.992.882.882.88-1.71%688,645
Dec 12, 20253.003.052.922.932.93-2.01%574,343
Dec 11, 20253.043.072.992.992.99-1.32%622,642
Dec 10, 20252.903.102.863.033.038.21%1,911,430
Dec 9, 20252.772.852.762.802.800.72%429,059
Dec 8, 20252.842.852.752.782.78-1.42%377,384
Dec 5, 20252.812.882.772.822.820.36%673,066
Dec 4, 20252.762.832.712.812.811.81%634,064
Dec 3, 20252.652.762.652.762.764.94%1,044,441