Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
5.19
+0.34 (7.01%)
At close: May 12, 2025, 4:00 PM
5.36
+0.17 (3.23%)
After-hours: May 12, 2025, 7:21 PM EDT
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 3.93 | 4.00 | 3.78 | 3.90 | 3.90 | 1.83% | 407,760 |
| Apr 11, 2025 | 3.77 | 3.84 | 3.61 | 3.83 | 3.83 | 1.59% | 409,785 |
| Apr 10, 2025 | 3.80 | 3.91 | 3.71 | 3.77 | 3.77 | -4.80% | 537,225 |
| Apr 9, 2025 | 3.68 | 4.12 | 3.61 | 3.96 | 3.96 | 6.74% | 1,488,650 |
| Apr 8, 2025 | 3.94 | 4.02 | 3.60 | 3.71 | 3.71 | -1.85% | 575,778 |
| Apr 7, 2025 | 3.74 | 4.10 | 3.56 | 3.78 | 3.78 | -4.06% | 749,380 |
| Apr 4, 2025 | 3.89 | 4.05 | 3.85 | 3.94 | 3.94 | -4.60% | 705,755 |
| Apr 3, 2025 | 4.25 | 4.38 | 4.13 | 4.13 | 4.13 | -9.43% | 557,660 |
| Apr 2, 2025 | 4.43 | 4.63 | 4.38 | 4.56 | 4.56 | 0.88% | 574,067 |
| Apr 1, 2025 | 4.60 | 4.62 | 4.44 | 4.52 | 4.52 | -1.53% | 478,476 |
| Mar 31, 2025 | 4.52 | 4.65 | 4.44 | 4.59 | 4.59 | -0.65% | 550,619 |
| Mar 28, 2025 | 4.63 | 4.75 | 4.58 | 4.62 | 4.62 | -0.65% | 390,013 |
| Mar 27, 2025 | 4.63 | 4.75 | 4.54 | 4.65 | 4.65 | 1.09% | 444,324 |
| Mar 26, 2025 | 4.52 | 4.66 | 4.49 | 4.60 | 4.60 | 1.55% | 590,810 |
| Mar 25, 2025 | 4.49 | 4.62 | 4.48 | 4.53 | 4.53 | 1.57% | 484,083 |
| Mar 24, 2025 | 4.35 | 4.53 | 4.29 | 4.46 | 4.46 | 5.19% | 463,143 |
| Mar 21, 2025 | 4.08 | 4.30 | 4.08 | 4.24 | 4.24 | 1.19% | 1,653,398 |
| Mar 20, 2025 | 4.19 | 4.30 | 4.12 | 4.19 | 4.19 | -1.64% | 611,489 |
| Mar 19, 2025 | 4.20 | 4.31 | 4.13 | 4.26 | 4.26 | 1.91% | 493,293 |
| Mar 18, 2025 | 4.30 | 4.30 | 4.10 | 4.18 | 4.18 | -3.69% | 407,224 |
| Mar 17, 2025 | 4.20 | 4.41 | 4.17 | 4.34 | 4.34 | 3.09% | 393,344 |
| Mar 14, 2025 | 3.92 | 4.21 | 3.92 | 4.21 | 4.21 | 7.95% | 379,001 |
| Mar 13, 2025 | 4.02 | 4.02 | 3.84 | 3.90 | 3.90 | -1.52% | 352,954 |
| Mar 12, 2025 | 4.03 | 4.04 | 3.92 | 3.96 | 3.96 | -0.25% | 633,037 |
| Mar 11, 2025 | 4.03 | 4.10 | 3.93 | 3.97 | 3.97 | -1.49% | 444,300 |
| Mar 10, 2025 | 4.02 | 4.11 | 3.93 | 4.03 | 4.03 | -3.36% | 679,391 |
| Mar 7, 2025 | 4.05 | 4.19 | 4.02 | 4.17 | 4.17 | 2.71% | 413,817 |
| Mar 6, 2025 | 4.15 | 4.26 | 4.06 | 4.06 | 4.06 | -5.14% | 510,521 |
| Mar 5, 2025 | 4.08 | 4.29 | 4.04 | 4.28 | 4.28 | 4.14% | 463,532 |
| Mar 4, 2025 | 4.12 | 4.29 | 4.09 | 4.11 | 4.11 | -2.38% | 585,145 |
| Mar 3, 2025 | 4.34 | 4.67 | 4.20 | 4.21 | 4.21 | -2.32% | 747,822 |