Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
4.610
-0.010 (-0.22%)
Jun 26, 2025, 4:00 PM - Market closed
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 4.60 | 4.64 | 4.52 | 4.61 | 4.61 | -0.22% | 424,765 |
| Jun 25, 2025 | 4.53 | 4.64 | 4.45 | 4.62 | 4.62 | 2.67% | 572,427 |
| Jun 24, 2025 | 4.18 | 4.51 | 4.12 | 4.50 | 4.50 | 8.96% | 889,679 |
| Jun 23, 2025 | 4.15 | 4.16 | 4.01 | 4.13 | 4.13 | -0.48% | 601,598 |
| Jun 20, 2025 | 4.32 | 4.34 | 4.10 | 4.15 | 4.15 | -3.04% | 1,583,388 |
| Jun 18, 2025 | 4.38 | 4.40 | 4.26 | 4.28 | 4.28 | -2.06% | 516,475 |
| Jun 17, 2025 | 4.48 | 4.53 | 4.36 | 4.37 | 4.37 | -3.32% | 480,908 |
| Jun 16, 2025 | 4.50 | 4.64 | 4.48 | 4.52 | 4.52 | 2.03% | 517,322 |
| Jun 13, 2025 | 4.71 | 4.76 | 4.41 | 4.43 | 4.43 | -8.85% | 714,727 |
| Jun 12, 2025 | 4.97 | 4.98 | 4.81 | 4.86 | 4.86 | -2.02% | 618,144 |
| Jun 11, 2025 | 4.69 | 5.08 | 4.68 | 4.96 | 4.96 | 6.44% | 950,841 |
| Jun 10, 2025 | 4.61 | 4.70 | 4.56 | 4.66 | 4.66 | 1.53% | 365,972 |
| Jun 9, 2025 | 4.66 | 4.69 | 4.57 | 4.59 | 4.59 | 0.22% | 358,805 |
| Jun 6, 2025 | 4.49 | 4.64 | 4.45 | 4.58 | 4.58 | 3.62% | 445,639 |
| Jun 5, 2025 | 4.52 | 4.54 | 4.40 | 4.42 | 4.42 | -2.43% | 508,063 |
| Jun 4, 2025 | 4.65 | 4.66 | 4.48 | 4.53 | 4.53 | -3.00% | 615,981 |
| Jun 3, 2025 | 4.65 | 4.74 | 4.56 | 4.67 | 4.67 | 0.86% | 891,107 |
| Jun 2, 2025 | 4.80 | 4.82 | 4.60 | 4.63 | 4.63 | -2.94% | 637,492 |
| May 30, 2025 | 4.81 | 4.82 | 4.71 | 4.77 | 4.77 | -1.85% | 546,585 |
| May 29, 2025 | 4.88 | 4.98 | 4.82 | 4.86 | 4.86 | 0.83% | 407,437 |
| May 28, 2025 | 4.93 | 4.93 | 4.75 | 4.82 | 4.82 | -2.03% | 385,115 |
| May 27, 2025 | 4.85 | 4.94 | 4.81 | 4.92 | 4.92 | 3.36% | 520,733 |
| May 23, 2025 | 4.79 | 4.82 | 4.66 | 4.76 | 4.76 | -2.26% | 606,056 |
| May 22, 2025 | 4.99 | 5.08 | 4.86 | 4.87 | 4.87 | -2.40% | 577,097 |
| May 21, 2025 | 5.15 | 5.21 | 4.98 | 4.99 | 4.99 | -4.59% | 651,491 |
| May 20, 2025 | 5.26 | 5.27 | 5.15 | 5.23 | 5.23 | -0.19% | 433,107 |
| May 19, 2025 | 5.27 | 5.33 | 5.16 | 5.24 | 5.24 | -2.42% | 731,800 |
| May 16, 2025 | 5.48 | 5.56 | 5.37 | 5.37 | 5.37 | -2.01% | 582,158 |
| May 15, 2025 | 5.48 | 5.55 | 5.41 | 5.48 | 5.48 | -0.72% | 522,534 |
| May 14, 2025 | 5.98 | 6.06 | 5.48 | 5.52 | 5.52 | -3.66% | 1,322,450 |
| May 13, 2025 | 5.23 | 5.80 | 5.21 | 5.73 | 5.73 | 10.40% | 2,053,091 |
| May 12, 2025 | 5.13 | 5.30 | 5.01 | 5.19 | 5.19 | 7.01% | 977,001 |
| May 9, 2025 | 5.02 | 5.11 | 4.84 | 4.85 | 4.85 | -2.81% | 520,747 |
| May 8, 2025 | 4.78 | 5.09 | 4.76 | 4.99 | 4.99 | 5.27% | 662,785 |
| May 7, 2025 | 4.72 | 4.79 | 4.66 | 4.74 | 4.74 | 1.50% | 451,816 |
| May 6, 2025 | 4.80 | 4.82 | 4.64 | 4.67 | 4.67 | -4.30% | 607,716 |
| May 5, 2025 | 4.49 | 5.00 | 4.42 | 4.88 | 4.88 | 7.73% | 1,187,370 |
| May 2, 2025 | 4.13 | 4.55 | 4.13 | 4.53 | 4.53 | 11.85% | 962,980 |
| May 1, 2025 | 4.39 | 4.40 | 3.98 | 4.05 | 4.05 | 2.02% | 2,302,730 |
| Apr 30, 2025 | 3.92 | 4.00 | 3.79 | 3.97 | 3.97 | 0.25% | 1,225,417 |
| Apr 29, 2025 | 3.96 | 4.01 | 3.91 | 3.96 | 3.96 | -0.50% | 819,756 |
| Apr 28, 2025 | 4.10 | 4.18 | 3.96 | 3.98 | 3.98 | -2.45% | 354,388 |
| Apr 25, 2025 | 4.03 | 4.11 | 4.01 | 4.08 | 4.08 | 0.49% | 237,748 |
| Apr 24, 2025 | 4.10 | 4.13 | 3.99 | 4.06 | 4.06 | -0.25% | 482,140 |
| Apr 23, 2025 | 4.15 | 4.21 | 4.03 | 4.07 | 4.07 | 2.26% | 425,636 |
| Apr 22, 2025 | 3.92 | 4.03 | 3.80 | 3.98 | 3.98 | 4.19% | 403,097 |
| Apr 21, 2025 | 3.89 | 3.93 | 3.80 | 3.82 | 3.82 | -2.80% | 386,075 |
| Apr 17, 2025 | 3.85 | 3.95 | 3.82 | 3.93 | 3.93 | 1.81% | 279,477 |
| Apr 16, 2025 | 3.90 | 3.94 | 3.80 | 3.86 | 3.86 | -1.78% | 304,288 |
| Apr 15, 2025 | 3.89 | 3.99 | 3.89 | 3.93 | 3.93 | 0.77% | 357,450 |