Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
2.690
-0.030 (-1.10%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Unisys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |