Unisys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	3.00	3.05	2.92	2.93	2.93	-2.01%	574,343
Dec 11, 2025	3.04	3.07	2.99	2.99	2.99	-1.32%	622,642
Dec 10, 2025	2.90	3.10	2.86	3.03	3.03	8.21%	1,911,430
Dec 9, 2025	2.77	2.85	2.76	2.80	2.80	0.72%	429,059
Dec 8, 2025	2.84	2.85	2.75	2.78	2.78	-1.42%	377,384
Dec 5, 2025	2.81	2.88	2.77	2.82	2.82	0.36%	673,066
Dec 4, 2025	2.76	2.83	2.71	2.81	2.81	1.81%	634,064
Dec 3, 2025	2.65	2.76	2.65	2.76	2.76	4.94%	1,044,441
Dec 2, 2025	2.70	2.71	2.63	2.63	2.63	-0.75%	450,204
Dec 1, 2025	2.64	2.71	2.60	2.65	2.65	-1.12%	602,126
Nov 28, 2025	2.65	2.69	2.62	2.68	2.68	1.52%	354,120
Nov 26, 2025	2.54	2.67	2.51	2.64	2.64	3.94%	726,091
Nov 25, 2025	2.50	2.56	2.48	2.54	2.54	1.60%	507,331
Nov 24, 2025	2.50	2.55	2.46	2.50	2.50	0.40%	841,265
Nov 21, 2025	2.38	2.53	2.38	2.49	2.49	4.18%	914,746
Nov 20, 2025	2.51	2.54	2.37	2.39	2.39	-3.24%	603,508
Nov 19, 2025	2.54	2.56	2.46	2.47	2.47	-2.76%	626,927
Nov 18, 2025	2.52	2.59	2.51	2.54	2.54	-0.39%	563,349
Nov 17, 2025	2.65	2.68	2.54	2.55	2.55	-3.41%	649,258
Nov 14, 2025	2.65	2.69	2.60	2.64	2.64	-1.49%	621,393
Nov 13, 2025	2.76	2.79	2.68	2.68	2.68	-3.94%	506,580
Nov 12, 2025	2.79	2.86	2.77	2.79	2.79	-1.06%	412,283
Nov 11, 2025	2.78	2.94	2.78	2.82	2.82	0.71%	742,693
Nov 10, 2025	2.74	2.92	2.73	2.80	2.80	2.94%	1,037,819
Nov 7, 2025	2.70	2.78	2.65	2.72	2.72	1.12%	1,255,407
Nov 6, 2025	2.72	2.86	2.63	2.69	2.69	-20.18%	2,673,132
Nov 5, 2025	3.40	3.44	3.34	3.37	3.37	-	930,785
Nov 4, 2025	3.41	3.47	3.37	3.37	3.37	-2.88%	512,088
Nov 3, 2025	3.57	3.60	3.46	3.47	3.47	-2.80%	460,481
Oct 31, 2025	3.46	3.57	3.43	3.57	3.57	2.29%	365,914
Oct 30, 2025	3.52	3.59	3.42	3.49	3.49	-1.13%	481,098
Oct 29, 2025	3.70	3.71	3.52	3.53	3.53	-4.59%	764,718
Oct 28, 2025	3.73	3.78	3.67	3.70	3.70	-1.60%	388,945
Oct 27, 2025	3.90	3.90	3.73	3.76	3.76	-2.59%	430,280
Oct 24, 2025	3.79	3.88	3.73	3.86	3.86	3.21%	532,059
Oct 23, 2025	3.79	3.84	3.73	3.74	3.74	-1.06%	367,042
Oct 22, 2025	3.73	3.81	3.69	3.78	3.78	-	402,704
Oct 21, 2025	3.68	3.86	3.65	3.78	3.78	2.72%	633,628
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