Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
4.420
-0.110 (-2.43%)
Jun 5, 2025, 4:00 PM - Market closed
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |