Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
4.620
-0.005 (-0.11%)
Mar 31, 2025, 3:33 PM EDT - Market open
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.52 | 4.65 | 4.44 | 4.61 | - | -0.22% | 95,519 |
| 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 |
| Feb 28, 2025 | 4.20 | 4.35 | 4.15 | 4.31 | 4.31 | 1.89% | 623,658 |
| Feb 27, 2025 | 4.39 | 4.46 | 4.22 | 4.23 | 4.23 | -4.08% | 958,214 |
| Feb 26, 2025 | 4.28 | 4.41 | 4.20 | 4.41 | 4.41 | 2.56% | 1,051,595 |
| Feb 25, 2025 | 4.46 | 4.48 | 4.27 | 4.30 | 4.30 | -4.02% | 672,449 |
| Feb 24, 2025 | 4.70 | 4.78 | 4.47 | 4.48 | 4.48 | -4.68% | 687,260 |
| Feb 21, 2025 | 5.10 | 5.15 | 4.63 | 4.70 | 4.70 | -7.66% | 996,319 |
| Feb 20, 2025 | 5.51 | 5.59 | 4.66 | 5.09 | 5.09 | -14.31% | 1,656,409 |
| Feb 19, 2025 | 7.40 | 7.54 | 5.88 | 5.94 | 5.94 | -11.21% | 1,685,552 |
| Feb 18, 2025 | 6.71 | 6.86 | 6.60 | 6.69 | 6.69 | -0.45% | 595,015 |
| Feb 14, 2025 | 6.88 | 6.91 | 6.71 | 6.72 | 6.72 | -2.75% | 189,234 |
| Feb 13, 2025 | 6.80 | 6.92 | 6.67 | 6.91 | 6.91 | 1.77% | 252,681 |
| Feb 12, 2025 | 6.80 | 6.97 | 6.76 | 6.79 | 6.79 | -2.86% | 271,215 |
| Feb 11, 2025 | 7.06 | 7.13 | 6.82 | 6.99 | 6.99 | -1.96% | 374,830 |
| Feb 10, 2025 | 7.08 | 7.17 | 6.94 | 7.13 | 7.13 | 2.89% | 432,034 |
| Feb 7, 2025 | 7.18 | 7.24 | 6.89 | 6.93 | 6.93 | -3.08% | 371,346 |
| Feb 6, 2025 | 7.07 | 7.19 | 7.02 | 7.15 | 7.15 | 1.13% | 307,859 |
| Feb 5, 2025 | 6.85 | 7.13 | 6.85 | 7.07 | 7.07 | 3.21% | 392,096 |
| Feb 4, 2025 | 6.54 | 6.88 | 6.46 | 6.85 | 6.85 | 4.74% | 277,561 |
| Feb 3, 2025 | 6.45 | 6.63 | 6.40 | 6.54 | 6.54 | -1.80% | 217,981 |
| Jan 31, 2025 | 6.75 | 6.90 | 6.53 | 6.66 | 6.66 | -1.48% | 427,888 |
| Jan 30, 2025 | 6.54 | 6.85 | 6.44 | 6.76 | 6.76 | 5.13% | 558,766 |
| Jan 29, 2025 | 6.80 | 6.85 | 6.41 | 6.43 | 6.43 | -5.44% | 303,582 |
| Jan 28, 2025 | 6.46 | 6.81 | 6.36 | 6.80 | 6.80 | 5.59% | 498,223 |
| Jan 27, 2025 | 6.66 | 6.88 | 6.36 | 6.44 | 6.44 | -4.17% | 354,803 |
| Jan 24, 2025 | 6.71 | 6.79 | 6.61 | 6.72 | 6.72 | 0.60% | 270,118 |
| Jan 23, 2025 | 6.62 | 6.75 | 6.57 | 6.68 | 6.68 | -0.60% | 233,462 |
| Jan 22, 2025 | 6.88 | 6.90 | 6.71 | 6.72 | 6.72 | -2.18% | 302,031 |
| Jan 21, 2025 | 6.85 | 6.92 | 6.74 | 6.87 | 6.87 | 1.48% | 284,229 |
| Jan 17, 2025 | 6.71 | 6.80 | 6.62 | 6.77 | 6.77 | 2.73% | 389,789 |