Unisys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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