Unisys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	4.09	4.10	3.97	4.06	-	-0.25%	89,566
Jun 5, 2026	4.29	4.30	4.02	4.07	4.07	-5.79%	746,927
Jun 4, 2026	4.15	4.45	4.06	4.32	4.32	2.37%	1,141,784
Jun 3, 2026	4.71	4.71	4.21	4.22	4.22	-8.66%	1,466,306
Jun 2, 2026	4.85	4.85	4.45	4.62	4.62	-3.35%	1,375,047
Jun 1, 2026	4.63	4.98	4.52	4.78	4.78	4.14%	2,534,763
May 29, 2026	3.88	4.59	3.82	4.59	4.59	17.99%	2,371,840
May 28, 2026	3.92	4.11	3.79	3.89	3.89	0.26%	1,386,487
May 27, 2026	3.23	3.94	3.23	3.88	3.88	20.87%	2,515,340
May 26, 2026	3.00	3.22	2.97	3.21	3.21	8.81%	845,781
May 22, 2026	2.89	2.99	2.87	2.95	2.95	2.79%	590,009
May 21, 2026	2.93	2.93	2.78	2.87	2.87	-3.37%	814,132
May 20, 2026	2.93	2.98	2.81	2.97	2.97	1.37%	550,600
May 19, 2026	2.99	3.02	2.92	2.93	2.93	-2.98%	499,660
May 18, 2026	2.95	3.11	2.95	3.02	3.02	1.00%	877,285
May 15, 2026	3.04	3.10	2.92	2.99	2.99	-2.29%	613,202
May 14, 2026	3.07	3.13	3.02	3.06	3.06	-1.29%	562,844
May 13, 2026	3.20	3.23	3.09	3.10	3.10	-4.32%	861,425
May 12, 2026	3.11	3.26	3.05	3.24	3.24	2.86%	1,081,479
May 11, 2026	3.16	3.24	3.10	3.15	3.15	-0.94%	687,258
May 8, 2026	3.02	3.18	2.88	3.18	3.18	4.26%	1,298,711
May 7, 2026	3.30	3.36	3.00	3.05	3.05	-6.73%	1,266,763
May 6, 2026	3.04	3.27	2.58	3.27	3.27	15.14%	1,623,135
May 5, 2026	2.76	2.88	2.67	2.84	2.84	4.41%	1,039,413
May 4, 2026	2.66	2.78	2.65	2.72	2.72	2.26%	627,554
May 1, 2026	2.63	2.71	2.58	2.66	2.66	1.92%	577,806
Apr 30, 2026	2.63	2.63	2.55	2.61	2.61	-	456,194
Apr 29, 2026	2.64	2.64	2.59	2.61	2.61	-1.88%	435,358
Apr 28, 2026	2.58	2.68	2.58	2.66	2.66	1.92%	386,218
Apr 27, 2026	2.64	2.66	2.59	2.61	2.61	-1.51%	358,702
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%	657,417
Apr 22, 2026	2.63	2.80	2.63	2.69	2.69	3.07%	778,179
Apr 21, 2026	2.62	2.74	2.60	2.61	2.61	-	605,840
Apr 20, 2026	2.56	2.62	2.54	2.61	2.61	1.16%	580,221
Apr 17, 2026	2.50	2.63	2.50	2.58	2.58	4.88%	715,497
Apr 16, 2026	2.44	2.48	2.40	2.46	2.46	2.07%	528,112
Apr 15, 2026	2.22	2.43	2.22	2.41	2.41	8.56%	1,260,945
Apr 14, 2026	2.11	2.22	2.10	2.22	2.22	5.71%	982,530
Apr 13, 2026	1.99	2.10	1.99	2.10	2.10	5.00%	664,396
Apr 10, 2026	2.05	2.07	1.97	2.00	2.00	-2.91%	827,151
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%	508,591
Apr 7, 2026	2.07	2.12	2.03	2.05	2.05	-0.97%	483,897
Apr 6, 2026	2.06	2.11	2.05	2.07	2.07	0.49%	525,449
Apr 2, 2026	2.02	2.10	2.00	2.06	2.06	-0.48%	368,852
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%	672,388
Mar 30, 2026	2.02	2.06	2.00	2.02	2.02	-	1,001,259
Mar 27, 2026	2.07	2.07	2.00	2.02	2.02	-3.81%	671,360