Unisys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.59	2.64	2.54	2.61	2.61	-1.88%	1,099,107
Oct 29, 2026	2.72	2.72	2.59	2.66	2.66	-1.48%	838,862
Oct 28, 2026	2.62	2.72	2.57	2.70	2.70	3.05%	1,122,566
Oct 27, 2026	2.59	2.63	2.49	2.62	2.62	-	1,334,465
Oct 26, 2026	2.53	2.62	2.47	2.62	2.62	3.56%	940,153
Oct 23, 2026	2.40	2.54	2.34	2.53	2.53	4.12%	863,244
Oct 22, 2026	2.35	2.45	2.34	2.43	2.43	2.10%	730,348
Oct 21, 2026	2.22	2.39	2.21	2.38	2.38	7.21%	1,699,229
Oct 20, 2026	2.25	2.28	2.21	2.22	2.22	-0.89%	663,965
Oct 19, 2026	2.21	2.26	2.20	2.24	2.24	1.36%	578,029
Oct 16, 2026	2.26	2.27	2.19	2.21	2.21	-1.78%	524,130
Oct 15, 2026	2.18	2.25	2.15	2.25	2.25	4.17%	868,813
Oct 14, 2026	2.17	2.19	2.12	2.16	2.16	-1.82%	785,134
Oct 13, 2026	2.21	2.23	2.14	2.20	2.20	0.46%	700,225
Oct 12, 2026	2.22	2.24	2.19	2.19	2.19	-1.35%	509,793
Oct 9, 2026	2.33	2.35	2.22	2.22	2.22	-3.90%	581,731
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