Skip to main content
Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
3.590
+0.090 (2.57%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Unisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263.453.683.423.593.592.57%1,666,089
Jun 25, 20263.583.643.473.503.50-3.05%543,947
Jun 24, 20263.623.683.563.613.61-0.28%608,801
Jun 23, 20263.413.633.413.623.624.02%660,515
Jun 22, 20263.543.583.383.483.48-1.69%1,166,698
Jun 18, 20263.683.683.473.543.54-3.01%1,660,112
Jun 17, 20263.713.893.643.653.65-3.18%715,788
Jun 16, 20263.803.883.683.773.77-0.26%765,516
Jun 15, 20263.994.023.763.783.78-1.82%763,286
Jun 12, 20263.804.053.763.853.851.32%778,815
Jun 11, 20263.743.853.643.803.802.70%611,624
Jun 10, 20263.753.903.653.703.70-3.39%770,439
Jun 9, 20264.044.153.793.833.83-3.77%849,054
Jun 8, 20264.094.113.953.983.98-2.21%827,540
Jun 5, 20264.294.304.024.074.07-5.79%746,927
Jun 4, 20264.154.454.064.324.322.37%1,141,784
Jun 3, 20264.714.714.214.224.22-8.66%1,466,306
Jun 2, 20264.854.854.454.624.62-3.35%1,375,047
Jun 1, 20264.634.984.524.784.784.14%2,534,763
May 29, 20263.884.593.824.594.5917.99%2,371,840
May 28, 20263.924.113.793.893.890.26%1,386,487
May 27, 20263.233.943.233.883.8820.87%2,515,340
May 26, 20263.003.222.973.213.218.81%845,781
May 22, 20262.892.992.872.952.952.79%590,009
May 21, 20262.932.932.782.872.87-3.37%814,132
May 20, 20262.932.982.812.972.971.37%550,600
May 19, 20262.993.022.922.932.93-2.98%499,660
May 18, 20262.953.112.953.023.021.00%877,285
May 15, 20263.043.102.922.992.99-2.29%613,202
May 14, 20263.073.133.023.063.06-1.29%562,844
May 13, 20263.203.233.093.103.10-4.32%861,425
May 12, 20263.113.263.053.243.242.86%1,081,479
May 11, 20263.163.243.103.153.15-0.94%687,258
May 8, 20263.023.182.883.183.184.26%1,298,711
May 7, 20263.303.363.003.053.05-6.73%1,266,763
May 6, 20263.043.272.583.273.2715.14%1,623,135
May 5, 20262.762.882.672.842.844.41%1,039,413
May 4, 20262.662.782.652.722.722.26%627,554
May 1, 20262.632.712.582.662.661.92%577,806
Apr 30, 20262.632.632.552.612.61-456,194
Apr 29, 20262.642.642.592.612.61-1.88%435,358
Apr 28, 20262.582.682.582.662.661.92%386,218
Apr 27, 20262.642.662.592.612.61-1.51%358,702
Apr 24, 20262.582.662.552.652.653.11%637,521
Apr 23, 20262.652.662.512.572.57-4.46%657,417
Apr 22, 20262.632.802.632.692.693.07%778,179
Apr 21, 20262.622.742.602.612.61-605,840
Apr 20, 20262.562.622.542.612.611.16%580,221
Apr 17, 20262.502.632.502.582.584.88%715,497
Apr 16, 20262.442.482.402.462.462.07%528,112
Apr 15, 20262.222.432.222.412.418.56%1,260,945
Apr 14, 20262.112.222.102.222.225.71%982,530
Apr 13, 20261.992.101.992.102.105.00%664,396
Apr 10, 20262.052.071.972.002.00-2.91%827,151
Apr 9, 20262.072.082.012.062.06-0.48%615,430
Apr 8, 20262.192.222.062.072.070.98%508,591
Apr 7, 20262.072.122.032.052.05-0.97%483,897
Apr 6, 20262.062.112.052.072.070.49%525,449
Apr 2, 20262.022.102.002.062.06-0.48%368,852
Apr 1, 20262.092.122.052.072.07-492,283
Mar 31, 20262.052.122.032.072.072.48%672,388
Mar 30, 20262.022.062.002.022.02-1,001,259
Mar 27, 20262.072.072.002.022.02-3.81%671,360
Mar 26, 20262.092.192.082.102.10-1.41%545,624
Mar 25, 20262.192.202.072.132.13-0.47%665,098
Mar 24, 20262.192.192.122.142.14-3.60%866,746
Mar 23, 20262.272.292.172.222.22-0.89%606,649
Mar 20, 20262.282.302.212.242.24-2.61%849,846
Mar 19, 20262.252.322.222.302.301.32%458,905
Mar 18, 20262.272.302.252.272.27-1.73%488,853
Mar 17, 20262.332.382.302.312.31-412,228
Mar 16, 20262.302.342.262.312.311.32%554,293
Mar 13, 20262.312.392.262.282.28-1.30%573,267
Mar 12, 20262.322.402.282.312.31-2.53%604,088
Mar 11, 20262.312.392.302.372.372.60%820,882
Mar 10, 20262.342.352.262.312.31-1.70%599,830
Mar 9, 20262.322.372.252.352.35-0.84%693,271
Mar 6, 20262.392.412.342.372.37-2.87%615,299
Mar 5, 20262.392.512.382.442.441.24%517,303
Mar 4, 20262.332.482.322.412.413.43%898,218
Mar 3, 20262.262.342.232.332.33-0.85%894,564
Mar 2, 20262.322.372.252.352.35-3.29%825,200
Feb 27, 20262.362.432.312.432.43-1,337,837
Feb 26, 20262.502.552.402.432.43-1.22%2,098,717
Feb 25, 20262.602.652.352.462.4615.49%3,889,552
Feb 24, 20262.142.212.122.132.13-2,593,615
Feb 23, 20262.212.242.132.132.13-4.91%1,105,226
Feb 20, 20262.182.272.162.242.241.36%878,572
Feb 19, 20262.172.252.142.212.210.45%915,939
Feb 18, 20262.162.222.112.202.201.85%771,434
Feb 17, 20262.232.252.142.162.16-3.57%1,040,538
Feb 13, 20262.192.272.182.242.242.28%829,848
Feb 12, 20262.282.282.162.192.19-3.52%1,133,375
Feb 11, 20262.332.342.262.272.27-2.58%1,053,234
Feb 10, 20262.312.392.302.332.331.30%914,989
Feb 9, 20262.302.372.242.302.30-1.29%590,378
Feb 6, 20262.332.382.312.332.332.19%709,218
Feb 5, 20262.402.442.252.282.28-5.79%1,515,588
Feb 4, 20262.542.542.412.422.42-5.47%975,878
Feb 3, 20262.672.672.512.562.56-4.83%1,070,964