Unisys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.33	2.35	2.22	2.22	2.22	-3.90%	582,933
Oct 8, 2026	2.27	2.32	2.24	2.31	2.31	0.87%	773,943
Oct 7, 2026	2.29	2.34	2.26	2.29	2.29	-0.87%	626,110
Oct 6, 2026	2.34	2.39	2.31	2.31	2.31	-0.43%	800,880
Oct 5, 2026	2.28	2.38	2.26	2.32	2.32	1.75%	1,056,860
Oct 2, 2026	2.35	2.35	2.25	2.28	2.28	-1.30%	705,599
Oct 1, 2026	2.34	2.36	2.25	2.31	2.31	-	501,198
Sep 30, 2026	2.28	2.35	2.28	2.31	2.31	1.32%	613,697
Sep 29, 2026	2.23	2.29	2.23	2.28	2.28	1.79%	475,306
Sep 28, 2026	2.27	2.27	2.16	2.24	2.24	-3.45%	783,896
Sep 25, 2026	2.38	2.41	2.31	2.32	2.32	-1.69%	574,211
Sep 24, 2026	2.36	2.40	2.33	2.36	2.36	-0.42%	580,239
Sep 23, 2026	2.44	2.45	2.36	2.37	2.37	-3.27%	391,744
Sep 22, 2026	2.48	2.51	2.41	2.45	2.45	0.41%	344,114
Sep 21, 2026	2.42	2.49	2.40	2.44	2.44	1.67%	590,286
Sep 18, 2026	2.50	2.50	2.38	2.40	2.40	-3.23%	1,151,665
Sep 17, 2026	2.54	2.58	2.44	2.48	2.48	1.22%	729,947
Sep 16, 2026	2.53	2.53	2.44	2.45	2.45	-2.39%	433,895
Sep 15, 2026	2.47	2.53	2.45	2.51	2.51	0.40%	588,059
Sep 14, 2026	2.42	2.54	2.41	2.50	2.50	3.31%	467,150
Sep 11, 2026	2.45	2.46	2.40	2.42	2.42	0.41%	379,952
Sep 10, 2026	2.41	2.47	2.39	2.41	2.41	-1.23%	466,966
Sep 9, 2026	2.50	2.51	2.41	2.44	2.44	-3.56%	521,964
Sep 8, 2026	2.60	2.62	2.46	2.53	2.53	-3.44%	711,650
Sep 4, 2026	2.55	2.66	2.51	2.62	2.62	1.16%	1,014,221
Sep 3, 2026	2.67	2.70	2.57	2.59	2.59	-0.77%	214,671
Sep 2, 2026	2.63	2.70	2.60	2.61	2.61	0.77%	449,469
Sep 1, 2026	2.63	2.68	2.58	2.59	2.59	-4.07%	413,087
Aug 31, 2026	2.66	2.72	2.64	2.70	2.70	0.37%	518,032
Aug 28, 2026	2.73	2.75	2.65	2.69	2.69	-1.10%	605,016
Aug 27, 2026	2.61	2.74	2.61	2.72	2.72	4.21%	1,153,020
Aug 26, 2026	2.68	2.68	2.58	2.61	2.61	-2.97%	472,758
Aug 25, 2026	2.62	2.70	2.62	2.69	2.69	2.28%	332,437
Aug 24, 2026	2.73	2.76	2.62	2.63	2.63	-4.01%	479,380
Aug 21, 2026	2.67	2.74	2.66	2.74	2.74	3.01%	357,076
Aug 20, 2026	2.75	2.77	2.63	2.66	2.66	-3.62%	663,261
Aug 19, 2026	2.68	2.79	2.68	2.76	2.76	3.76%	586,066
Aug 18, 2026	2.79	2.85	2.65	2.66	2.66	-5.00%	986,919
Aug 17, 2026	2.81	2.86	2.79	2.80	2.80	-2.10%	499,624
Aug 14, 2026	2.91	2.94	2.82	2.86	2.86	-0.69%	500,438
Aug 13, 2026	2.85	2.91	2.80	2.88	2.88	1.77%	381,719
Aug 12, 2026	2.82	2.87	2.80	2.83	2.83	0.71%	606,807
Aug 11, 2026	2.92	2.92	2.79	2.81	2.81	-2.77%	687,225
Aug 10, 2026	2.92	2.99	2.88	2.89	2.89	-2.69%	762,141
Aug 7, 2026	2.92	2.98	2.87	2.97	2.97	3.13%	545,096
Aug 6, 2026	2.91	3.00	2.86	2.88	2.88	-1.71%	657,834
Aug 5, 2026	2.97	3.02	2.89	2.93	2.93	-2.01%	738,538
Aug 4, 2026	2.90	3.08	2.90	2.99	2.99	-	766,062
Aug 3, 2026	2.91	3.12	2.84	2.99	2.99	4.18%	881,960
Jul 31, 2026	3.17	3.17	2.83	2.87	2.87	-8.89%	1,305,993