Unisys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.58	2.68	2.58	2.66	2.66	1.92%	386,153
Apr 27, 2026	2.64	2.66	2.59	2.61	2.61	-1.51%	358,701
Apr 24, 2026	2.58	2.66	2.55	2.65	2.65	3.11%	637,521
Apr 23, 2026	2.65	2.66	2.51	2.57	2.57	-4.46%	657,383
Apr 22, 2026	2.63	2.80	2.63	2.69	2.69	3.07%	777,691
Apr 21, 2026	2.62	2.74	2.60	2.61	2.61	-	605,362
Apr 20, 2026	2.56	2.62	2.54	2.61	2.61	1.16%	577,888
Apr 17, 2026	2.50	2.63	2.50	2.58	2.58	4.88%	715,391
Apr 16, 2026	2.44	2.48	2.40	2.46	2.46	2.07%	523,746
Apr 15, 2026	2.22	2.43	2.22	2.41	2.41	8.56%	1,259,036
Apr 14, 2026	2.11	2.22	2.10	2.22	2.22	5.71%	976,773
Apr 13, 2026	1.99	2.10	1.99	2.10	2.10	5.00%	664,127
Apr 10, 2026	2.05	2.07	1.97	2.00	2.00	-2.91%	827,050
Apr 9, 2026	2.07	2.08	2.01	2.06	2.06	-0.48%	615,430
Apr 8, 2026	2.19	2.22	2.06	2.07	2.07	0.98%	508,589
Apr 7, 2026	2.07	2.12	2.03	2.05	2.05	-0.97%	483,431
Apr 6, 2026	2.06	2.11	2.05	2.07	2.07	0.49%	525,345
Apr 2, 2026	2.02	2.10	2.00	2.06	2.06	-0.48%	368,545
Apr 1, 2026	2.09	2.12	2.05	2.07	2.07	-	492,283
Mar 31, 2026	2.05	2.12	2.03	2.07	2.07	2.48%	672,383
Mar 30, 2026	2.02	2.06	2.00	2.02	2.02	-	988,648
Mar 27, 2026	2.07	2.07	2.00	2.02	2.02	-3.81%	671,339
Mar 26, 2026	2.09	2.19	2.08	2.10	2.10	-1.41%	541,413
Mar 25, 2026	2.19	2.20	2.07	2.13	2.13	-0.47%	665,098
Mar 24, 2026	2.19	2.19	2.12	2.14	2.14	-3.60%	866,733
Mar 23, 2026	2.27	2.29	2.17	2.22	2.22	-0.89%	606,645
Mar 20, 2026	2.28	2.30	2.21	2.24	2.24	-2.61%	826,235
Mar 19, 2026	2.25	2.32	2.22	2.30	2.30	1.32%	433,634
Mar 18, 2026	2.27	2.30	2.25	2.27	2.27	-1.73%	488,852
Mar 17, 2026	2.33	2.38	2.30	2.31	2.31	-	407,221
Mar 16, 2026	2.30	2.34	2.26	2.31	2.31	1.32%	554,256
Mar 13, 2026	2.31	2.39	2.26	2.28	2.28	-1.30%	573,262
Mar 12, 2026	2.32	2.40	2.28	2.31	2.31	-2.53%	603,828
Mar 11, 2026	2.31	2.39	2.30	2.37	2.37	2.60%	820,377
Mar 10, 2026	2.34	2.35	2.26	2.31	2.31	-1.70%	598,289
Mar 9, 2026	2.32	2.37	2.25	2.35	2.35	-0.84%	692,271
Mar 6, 2026	2.39	2.41	2.34	2.37	2.37	-2.87%	614,797
Mar 5, 2026	2.39	2.51	2.38	2.44	2.44	1.24%	517,302
Mar 4, 2026	2.33	2.48	2.32	2.41	2.41	3.43%	897,967
Mar 3, 2026	2.26	2.34	2.23	2.33	2.33	-0.85%	894,034
Mar 2, 2026	2.32	2.37	2.25	2.35	2.35	-3.29%	814,668
Feb 27, 2026	2.36	2.43	2.31	2.43	2.43	-	1,337,496
Feb 26, 2026	2.50	2.55	2.40	2.43	2.43	-1.22%	2,092,730
Feb 25, 2026	2.60	2.65	2.35	2.46	2.46	15.49%	3,833,592
Feb 24, 2026	2.14	2.21	2.12	2.13	2.13	-	1,308,765
Feb 23, 2026	2.21	2.24	2.13	2.13	2.13	-4.91%	1,103,176
Feb 20, 2026	2.18	2.27	2.16	2.24	2.24	1.36%	877,571
Feb 19, 2026	2.17	2.25	2.14	2.21	2.21	0.45%	915,939
Feb 18, 2026	2.16	2.22	2.11	2.20	2.20	1.85%	765,554
Feb 17, 2026	2.23	2.25	2.14	2.16	2.16	-3.57%	1,040,272