Unisys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.87	1.87	1.87	1.87	1.87	0.86%	-
Feb 19, 2026	1.86	1.86	1.86	1.86	1.86	2.82%	-
Feb 18, 2026	1.81	1.81	1.81	1.81	1.81	-3.11%	-
Feb 17, 2026	1.87	1.87	1.87	1.87	1.87	-2.61%	-
Feb 16, 2026	1.88	1.92	1.88	1.92	1.92	4.70%	2,500
Feb 13, 2026	1.83	1.83	1.83	1.83	1.83	-4.99%	-
Feb 12, 2026	1.93	1.93	1.93	1.93	1.92	-0.98%	-
Feb 11, 2026	1.94	1.94	1.94	1.94	1.94	1.73%	-
Feb 10, 2026	1.91	1.91	1.91	1.91	1.91	-3.29%	-
Feb 9, 2026	1.94	1.98	1.94	1.98	1.98	2.92%	1,000
Feb 6, 2026	1.92	1.92	1.92	1.92	1.92	-5.79%	-
Feb 5, 2026	2.04	2.04	2.04	2.04	2.04	-5.43%	-
Feb 4, 2026	2.16	2.16	2.16	2.16	2.16	-4.86%	-
Feb 3, 2026	2.27	2.27	2.27	2.27	2.27	4.47%	-
Feb 2, 2026	2.17	2.17	2.17	2.17	2.17	-2.82%	-
Jan 30, 2026	2.19	2.23	2.19	2.23	2.23	3.53%	700
Jan 29, 2026	2.27	2.27	2.16	2.16	2.16	-7.03%	6,900
Jan 28, 2026	2.32	2.32	2.32	2.32	2.32	-3.09%	-
Jan 27, 2026	2.39	2.39	2.39	2.39	2.39	-0.75%	-
Jan 26, 2026	2.41	2.41	2.41	2.41	2.41	-4.37%	-
Jan 23, 2026	2.52	2.52	2.52	2.52	2.52	-1.25%	-
Jan 22, 2026	2.55	2.55	2.55	2.55	2.55	-0.97%	-
Jan 21, 2026	2.58	2.58	2.58	2.58	2.58	-3.30%	-
Jan 20, 2026	2.72	2.72	2.67	2.67	2.67	-1.15%	3
Jan 19, 2026	2.70	2.70	2.70	2.70	2.70	-6.10%	-
Jan 16, 2026	2.87	2.87	2.87	2.87	2.87	2.54%	-
Jan 15, 2026	2.80	2.80	2.80	2.80	2.80	1.49%	-
Jan 14, 2026	2.76	2.76	2.76	2.76	2.76	-3.97%	-
Jan 13, 2026	2.87	2.87	2.87	2.87	2.87	6.17%	-
Jan 12, 2026	2.71	2.71	2.71	2.71	2.71	-0.15%	-
Jan 9, 2026	2.67	2.71	2.67	2.71	2.71	2.07%	3,350
Jan 8, 2026	2.44	2.66	2.44	2.66	2.66	10.99%	3,006
Jan 7, 2026	2.39	2.39	2.39	2.39	2.39	0.93%	-
Jan 6, 2026	2.37	2.37	2.37	2.37	2.37	5.38%	-
Jan 5, 2026	2.22	2.25	2.22	2.25	2.25	-4.34%	500
Jan 2, 2026	2.35	2.35	2.35	2.35	2.35	-2.12%	-
Dec 30, 2025	2.40	2.40	2.40	2.40	2.40	-0.74%	-
Dec 29, 2025	2.41	2.42	2.41	2.42	2.42	1.81%	2,900
Dec 23, 2025	2.38	2.38	2.38	2.38	2.38	-0.04%	-
Dec 22, 2025	2.38	2.38	2.38	2.38	2.38	-0.04%	-
Dec 19, 2025	2.38	2.38	2.38	2.38	2.38	-0.87%	-
Dec 18, 2025	2.40	2.40	2.40	2.40	2.40	-0.54%	22,000
Dec 17, 2025	2.41	2.41	2.41	2.41	2.41	-0.37%	100
Dec 16, 2025	2.42	2.42	2.42	2.42	2.42	-2.89%	-
Dec 15, 2025	2.49	2.49	2.49	2.49	2.49	-1.38%	-
Dec 12, 2025	2.53	2.53	2.53	2.53	2.53	-0.86%	-
Dec 11, 2025	2.55	2.55	2.55	2.55	2.55	6.96%	-
Dec 10, 2025	2.39	2.39	2.39	2.39	2.39	0.46%	-
Dec 9, 2025	2.37	2.37	2.37	2.37	2.37	-3.10%	-
Dec 8, 2025	2.41	2.45	2.41	2.45	2.45	1.66%	160