Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
3.765
+0.085 (2.31%)
Oct 21, 2025, 3:23 PM EDT - Market open
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.68 | 3.80 | 3.65 | 3.85 | - | 4.62% | 220,149 |
| 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 |
| Oct 13, 2025 | 3.78 | 3.79 | 3.66 | 3.68 | 3.68 | -0.27% | 567,719 |
| Oct 10, 2025 | 3.94 | 3.99 | 3.69 | 3.69 | 3.69 | -6.58% | 1,059,961 |
| Oct 9, 2025 | 3.87 | 4.09 | 3.86 | 3.95 | 3.95 | 3.95% | 1,088,420 |
| Oct 8, 2025 | 3.79 | 3.82 | 3.75 | 3.80 | 3.80 | 1.33% | 494,429 |
| Oct 7, 2025 | 3.91 | 3.92 | 3.75 | 3.75 | 3.75 | -3.60% | 605,294 |
| Oct 6, 2025 | 3.93 | 3.94 | 3.83 | 3.89 | 3.89 | -0.77% | 487,107 |
| Oct 3, 2025 | 3.87 | 3.93 | 3.87 | 3.92 | 3.92 | 2.08% | 450,667 |
| Oct 2, 2025 | 3.90 | 3.92 | 3.79 | 3.84 | 3.84 | -1.29% | 554,733 |
| Oct 1, 2025 | 3.84 | 3.95 | 3.82 | 3.89 | 3.89 | -0.26% | 551,497 |
| Sep 30, 2025 | 3.94 | 4.01 | 3.85 | 3.90 | 3.90 | -0.76% | 453,566 |
| Sep 29, 2025 | 4.00 | 4.04 | 3.91 | 3.93 | 3.93 | -1.26% | 701,778 |
| Sep 26, 2025 | 3.91 | 4.00 | 3.89 | 3.98 | 3.98 | 1.27% | 601,687 |
| Sep 25, 2025 | 3.99 | 4.02 | 3.92 | 3.93 | 3.93 | -2.24% | 477,137 |
| Sep 24, 2025 | 3.95 | 4.05 | 3.91 | 4.02 | 4.02 | 1.52% | 765,755 |
| Sep 23, 2025 | 4.12 | 4.15 | 3.96 | 3.96 | 3.96 | -3.41% | 679,580 |
| Sep 22, 2025 | 3.94 | 4.12 | 3.93 | 4.10 | 4.10 | 1.99% | 528,665 |
| Sep 19, 2025 | 4.08 | 4.13 | 3.96 | 4.02 | 4.02 | -1.23% | 1,425,090 |
| Sep 18, 2025 | 4.03 | 4.13 | 4.03 | 4.07 | 4.07 | 2.01% | 477,916 |
| Sep 17, 2025 | 4.02 | 4.18 | 3.97 | 3.99 | 3.99 | -0.25% | 604,504 |
| Sep 16, 2025 | 3.99 | 4.06 | 3.94 | 4.00 | 4.00 | 0.25% | 542,802 |
| Sep 15, 2025 | 4.01 | 4.06 | 3.96 | 3.99 | 3.99 | 1.01% | 354,381 |
| Sep 12, 2025 | 4.07 | 4.09 | 3.94 | 3.95 | 3.95 | -3.19% | 380,877 |
| Sep 11, 2025 | 3.85 | 4.09 | 3.82 | 4.08 | 4.08 | 5.43% | 704,679 |
| Sep 10, 2025 | 3.88 | 3.97 | 3.85 | 3.87 | 3.87 | -1.28% | 574,672 |
| Sep 9, 2025 | 4.01 | 4.13 | 3.88 | 3.92 | 3.92 | -2.49% | 698,442 |
| Sep 8, 2025 | 3.90 | 4.04 | 3.84 | 4.02 | 4.02 | 3.61% | 720,899 |
| Sep 5, 2025 | 3.83 | 3.93 | 3.81 | 3.88 | 3.88 | 1.57% | 445,140 |
| Sep 4, 2025 | 3.84 | 3.84 | 3.74 | 3.82 | 3.82 | -0.26% | 562,108 |
| Sep 3, 2025 | 3.98 | 4.01 | 3.77 | 3.83 | 3.83 | 0.26% | 1,045,877 |
| Sep 2, 2025 | 3.84 | 3.88 | 3.74 | 3.82 | 3.82 | -2.30% | 974,673 |
| Aug 29, 2025 | 3.89 | 3.98 | 3.87 | 3.91 | 3.91 | -0.26% | 781,741 |
| Aug 28, 2025 | 3.94 | 3.97 | 3.89 | 3.92 | 3.92 | -0.25% | 694,241 |
| Aug 27, 2025 | 3.95 | 4.02 | 3.91 | 3.93 | 3.93 | -1.50% | 690,626 |
| Aug 26, 2025 | 3.97 | 4.05 | 3.90 | 3.99 | 3.99 | - | 792,901 |
| Aug 25, 2025 | 4.15 | 4.17 | 3.98 | 3.99 | 3.99 | -4.77% | 1,093,915 |
| Aug 22, 2025 | 3.90 | 4.20 | 3.87 | 4.19 | 4.19 | 8.55% | 925,653 |
| Aug 21, 2025 | 3.80 | 3.87 | 3.77 | 3.86 | 3.86 | 0.78% | 436,874 |
| Aug 20, 2025 | 3.90 | 3.95 | 3.82 | 3.83 | 3.83 | -1.54% | 671,304 |
| Aug 19, 2025 | 3.90 | 3.95 | 3.85 | 3.89 | 3.89 | - | 595,792 |
| Aug 18, 2025 | 3.96 | 3.97 | 3.89 | 3.89 | 3.89 | -1.27% | 430,883 |
| Aug 15, 2025 | 3.91 | 4.03 | 3.90 | 3.94 | 3.94 | 1.29% | 1,498,250 |
| Aug 14, 2025 | 3.91 | 3.97 | 3.88 | 3.89 | 3.89 | -2.51% | 796,972 |
| Aug 13, 2025 | 3.82 | 4.00 | 3.82 | 3.99 | 3.99 | 4.45% | 1,178,326 |
| Aug 12, 2025 | 3.70 | 3.82 | 3.63 | 3.82 | 3.82 | 3.52% | 1,283,652 |