Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
2.935
-0.035 (-1.18%)
Aug 10, 2026, 11:24 AM EDT - Market open
Unisys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.92 | 2.97 | 2.91 | 2.94 | - | -1.01% | 85,803 |
| 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 |
| Jul 30, 2026 | 3.02 | 3.35 | 2.95 | 3.15 | 3.15 | -8.96% | 1,345,922 |
| Jul 29, 2026 | 3.40 | 3.58 | 3.40 | 3.46 | 3.46 | 0.87% | 917,016 |
| Jul 28, 2026 | 3.37 | 3.52 | 3.31 | 3.43 | 3.43 | 2.08% | 662,104 |
| Jul 27, 2026 | 3.20 | 3.44 | 3.17 | 3.36 | 3.36 | 7.69% | 648,855 |
| Jul 24, 2026 | 3.25 | 3.31 | 3.11 | 3.12 | 3.12 | -4.29% | 582,804 |
| Jul 23, 2026 | 3.31 | 3.40 | 3.21 | 3.26 | 3.26 | -4.12% | 681,276 |
| Jul 22, 2026 | 3.51 | 3.52 | 3.36 | 3.40 | 3.40 | -3.13% | 860,578 |
| Jul 21, 2026 | 3.62 | 3.69 | 3.39 | 3.51 | 3.51 | -3.31% | 545,321 |
| Jul 20, 2026 | 3.63 | 3.66 | 3.52 | 3.63 | 3.63 | -0.27% | 634,771 |
| Jul 17, 2026 | 3.67 | 3.75 | 3.52 | 3.64 | 3.64 | -4.21% | 767,174 |
| Jul 16, 2026 | 3.83 | 3.96 | 3.73 | 3.80 | 3.80 | - | 742,651 |
| Jul 15, 2026 | 4.07 | 4.14 | 3.68 | 3.80 | 3.80 | -5.47% | 1,352,963 |
| Jul 14, 2026 | 3.95 | 4.06 | 3.78 | 4.02 | 4.02 | -2.90% | 1,021,049 |
| Jul 13, 2026 | 4.06 | 4.16 | 3.95 | 4.14 | 4.14 | 1.97% | 1,096,657 |
| Jul 10, 2026 | 4.18 | 4.32 | 4.03 | 4.06 | 4.06 | -0.49% | 1,342,359 |
| Jul 9, 2026 | 3.55 | 4.12 | 3.53 | 4.08 | 4.08 | 14.61% | 1,447,434 |
| Jul 8, 2026 | 3.60 | 3.73 | 3.53 | 3.56 | 3.56 | -2.20% | 766,310 |
| Jul 7, 2026 | 3.62 | 3.65 | 3.43 | 3.64 | 3.64 | 1.11% | 773,981 |
| Jul 6, 2026 | 3.74 | 3.79 | 3.59 | 3.60 | 3.60 | -4.00% | 771,465 |
| Jul 2, 2026 | 3.68 | 3.83 | 3.68 | 3.75 | 3.75 | 1.63% | 527,045 |
| Jul 1, 2026 | 3.71 | 3.76 | 3.61 | 3.69 | 3.69 | 0.82% | 821,619 |
| Jun 30, 2026 | 3.85 | 3.87 | 3.57 | 3.66 | 3.66 | -3.43% | 1,127,021 |
| Jun 29, 2026 | 3.65 | 3.80 | 3.58 | 3.79 | 3.79 | 5.57% | 1,391,150 |
| Jun 26, 2026 | 3.45 | 3.68 | 3.42 | 3.59 | 3.59 | 2.57% | 1,666,089 |
| Jun 25, 2026 | 3.58 | 3.64 | 3.47 | 3.50 | 3.50 | -3.05% | 543,947 |
| Jun 24, 2026 | 3.62 | 3.68 | 3.56 | 3.61 | 3.61 | -0.28% | 608,801 |
| Jun 23, 2026 | 3.41 | 3.63 | 3.41 | 3.62 | 3.62 | 4.02% | 660,515 |
| Jun 22, 2026 | 3.54 | 3.58 | 3.38 | 3.48 | 3.48 | -1.69% | 1,166,698 |
| Jun 18, 2026 | 3.68 | 3.68 | 3.47 | 3.54 | 3.54 | -3.01% | 1,660,112 |
| Jun 17, 2026 | 3.71 | 3.89 | 3.64 | 3.65 | 3.65 | -3.18% | 715,788 |
| Jun 16, 2026 | 3.80 | 3.88 | 3.68 | 3.77 | 3.77 | -0.26% | 765,516 |
| Jun 15, 2026 | 3.99 | 4.02 | 3.76 | 3.78 | 3.78 | -1.82% | 763,286 |
| Jun 12, 2026 | 3.80 | 4.05 | 3.76 | 3.85 | 3.85 | 1.32% | 778,815 |
| Jun 11, 2026 | 3.74 | 3.85 | 3.64 | 3.80 | 3.80 | 2.70% | 611,624 |
| Jun 10, 2026 | 3.75 | 3.90 | 3.65 | 3.70 | 3.70 | -3.39% | 770,439 |
| Jun 9, 2026 | 4.04 | 4.15 | 3.79 | 3.83 | 3.83 | -3.77% | 849,054 |
| Jun 8, 2026 | 4.09 | 4.11 | 3.95 | 3.98 | 3.98 | -2.21% | 827,540 |
| 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 |