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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20254.524.544.404.424.42-2.43%508,063
Jun 4, 20254.654.664.484.534.53-3.00%615,981
Jun 3, 20254.654.744.564.674.670.86%891,107
Jun 2, 20254.804.824.604.634.63-2.94%637,492
May 30, 20254.814.824.714.774.77-1.85%546,585
May 29, 20254.884.984.824.864.860.83%407,437
May 28, 20254.934.934.754.824.82-2.03%385,115
May 27, 20254.854.944.814.924.923.36%520,733
May 23, 20254.794.824.664.764.76-2.26%606,056
May 22, 20254.995.084.864.874.87-2.40%577,097
May 21, 20255.155.214.984.994.99-4.59%651,491
May 20, 20255.265.275.155.235.23-0.19%433,107
May 19, 20255.275.335.165.245.24-2.42%731,800
May 16, 20255.485.565.375.375.37-2.01%582,158
May 15, 20255.485.555.415.485.48-0.72%522,534
May 14, 20255.986.065.485.525.52-3.66%1,322,450
May 13, 20255.235.805.215.735.7310.40%2,053,091
May 12, 20255.135.305.015.195.197.01%977,001
May 9, 20255.025.114.844.854.85-2.81%520,747
May 8, 20254.785.094.764.994.995.27%662,785
May 7, 20254.724.794.664.744.741.50%451,816
May 6, 20254.804.824.644.674.67-4.30%607,716
May 5, 20254.495.004.424.884.887.73%1,187,370
May 2, 20254.134.554.134.534.5311.85%962,980
May 1, 20254.394.403.984.054.052.02%2,302,730
Apr 30, 20253.924.003.793.973.970.25%1,225,417
Apr 29, 20253.964.013.913.963.96-0.50%819,756
Apr 28, 20254.104.183.963.983.98-2.45%354,388
Apr 25, 20254.034.114.014.084.080.49%237,748
Apr 24, 20254.104.133.994.064.06-0.25%482,140
Apr 23, 20254.154.214.034.074.072.26%425,636
Apr 22, 20253.924.033.803.983.984.19%403,097
Apr 21, 20253.893.933.803.823.82-2.80%386,075
Apr 17, 20253.853.953.823.933.931.81%279,477
Apr 16, 20253.903.943.803.863.86-1.78%304,288
Apr 15, 20253.893.993.893.933.930.77%357,450
Apr 14, 20253.934.003.783.903.901.83%407,760
Apr 11, 20253.773.843.613.833.831.59%409,785
Apr 10, 20253.803.913.713.773.77-4.80%537,225
Apr 9, 20253.684.123.613.963.966.74%1,488,650
Apr 8, 20253.944.023.603.713.71-1.85%575,778
Apr 7, 20253.744.103.563.783.78-4.06%749,380
Apr 4, 20253.894.053.853.943.94-4.60%705,755
Apr 3, 20254.254.384.134.134.13-9.43%557,660
Apr 2, 20254.434.634.384.564.560.88%574,067
Apr 1, 20254.604.624.444.524.52-1.53%478,476
Mar 31, 20254.524.654.444.594.59-0.65%550,619
Mar 28, 20254.634.754.584.624.62-0.65%390,013
Mar 27, 20254.634.754.544.654.651.09%444,324
Mar 26, 20254.524.664.494.604.601.55%590,810