Unisys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.50	2.55	2.40	2.43	2.43	-1.22%	2,092,730
Feb 25, 2026	2.60	2.65	2.35	2.46	2.46	15.49%	3,833,592
Feb 24, 2026	2.14	2.21	2.12	2.13	2.13	-	1,308,765
Feb 23, 2026	2.21	2.24	2.13	2.13	2.13	-4.91%	1,103,176
Feb 20, 2026	2.18	2.27	2.16	2.24	2.24	1.36%	877,571
Feb 19, 2026	2.17	2.25	2.14	2.21	2.21	0.45%	915,939
Feb 18, 2026	2.16	2.22	2.11	2.20	2.20	1.85%	765,554
Feb 17, 2026	2.23	2.25	2.14	2.16	2.16	-3.57%	1,040,272
Feb 13, 2026	2.19	2.27	2.18	2.24	2.24	2.28%	829,733
Feb 12, 2026	2.28	2.28	2.16	2.19	2.19	-3.52%	1,133,317
Feb 11, 2026	2.33	2.34	2.26	2.27	2.27	-2.58%	1,053,079
Feb 10, 2026	2.31	2.39	2.30	2.33	2.33	1.30%	896,886
Feb 9, 2026	2.30	2.37	2.24	2.30	2.30	-1.29%	590,378
Feb 6, 2026	2.33	2.38	2.31	2.33	2.33	2.19%	709,214
Feb 5, 2026	2.40	2.44	2.25	2.28	2.28	-5.79%	1,515,588
Feb 4, 2026	2.54	2.54	2.41	2.42	2.42	-5.47%	975,518
Feb 3, 2026	2.67	2.67	2.51	2.56	2.56	-4.83%	1,070,959
Feb 2, 2026	2.62	2.81	2.60	2.69	2.69	2.28%	1,057,356
Jan 30, 2026	2.65	2.68	2.58	2.63	2.63	-1.13%	765,550
Jan 29, 2026	2.76	2.76	2.58	2.66	2.66	-2.92%	795,316
Jan 28, 2026	2.81	2.85	2.72	2.74	2.74	-1.79%	689,700
Jan 27, 2026	2.83	2.87	2.76	2.79	2.79	-2.11%	623,165
Jan 26, 2026	2.88	2.90	2.83	2.85	2.85	-1.04%	486,608
Jan 23, 2026	2.97	2.99	2.88	2.88	2.88	-3.03%	611,577
Jan 22, 2026	3.03	3.12	2.97	2.97	2.97	-0.67%	545,774
Jan 21, 2026	3.05	3.06	2.88	2.99	2.99	-1.32%	731,417
Jan 20, 2026	3.15	3.17	3.02	3.03	3.03	-5.61%	766,809
Jan 16, 2026	3.33	3.33	3.20	3.21	3.21	-4.18%	552,354
Jan 15, 2026	3.25	3.41	3.23	3.35	3.35	2.45%	818,181
Jan 14, 2026	3.25	3.35	3.21	3.27	3.27	0.62%	412,494
Jan 13, 2026	3.42	3.42	3.25	3.25	3.25	-3.85%	723,000
Jan 12, 2026	3.19	3.41	3.16	3.38	3.38	5.30%	788,321
Jan 9, 2026	3.14	3.32	3.14	3.21	3.21	2.56%	763,831
Jan 8, 2026	2.85	3.20	2.85	3.13	3.13	8.68%	1,157,097
Jan 7, 2026	2.83	2.90	2.79	2.88	2.88	1.77%	710,840
Jan 6, 2026	2.79	2.85	2.77	2.83	2.83	0.71%	627,839
Jan 5, 2026	2.62	2.85	2.58	2.81	2.81	8.08%	1,145,597
Jan 2, 2026	2.78	2.80	2.59	2.60	2.60	-5.80%	711,481
Dec 31, 2025	2.80	2.80	2.74	2.76	2.76	-0.72%	435,277
Dec 30, 2025	2.85	2.85	2.78	2.78	2.78	-2.11%	497,454
Dec 29, 2025	2.83	2.89	2.81	2.84	2.84	-0.70%	548,556
Dec 26, 2025	2.83	2.88	2.78	2.86	2.86	1.78%	390,569
Dec 24, 2025	2.80	2.83	2.76	2.81	2.81	1.08%	176,414
Dec 23, 2025	2.80	2.83	2.77	2.78	2.78	-1.42%	505,085
Dec 22, 2025	2.81	2.85	2.80	2.82	2.82	0.36%	395,741
Dec 19, 2025	2.79	2.82	2.77	2.81	2.81	0.36%	1,596,669
Dec 18, 2025	2.86	2.89	2.77	2.80	2.80	-	565,771
Dec 17, 2025	2.83	2.93	2.80	2.80	2.80	-1.41%	576,112
Dec 16, 2025	2.87	2.94	2.84	2.84	2.84	-1.39%	670,191
Dec 15, 2025	2.96	2.99	2.88	2.88	2.88	-1.71%	688,645