Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
3.990
+0.170 (4.45%)
Aug 13, 2025, 4:00 PM - Market closed
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.82 | 4.00 | 3.82 | 3.99 | 3.99 | 4.45% | 1,175,504 |
| Aug 12, 2025 | 3.70 | 3.82 | 3.63 | 3.82 | 3.82 | 3.52% | 1,283,652 |
| Aug 11, 2025 | 3.80 | 3.86 | 3.67 | 3.69 | 3.69 | -2.64% | 1,054,489 |
| Aug 8, 2025 | 3.96 | 3.99 | 3.79 | 3.79 | 3.79 | -4.05% | 1,214,287 |
| Aug 7, 2025 | 4.02 | 4.11 | 3.94 | 3.95 | 3.95 | 0.25% | 820,184 |
| Aug 6, 2025 | 4.02 | 4.05 | 3.88 | 3.94 | 3.94 | -2.48% | 949,040 |
| Aug 5, 2025 | 4.03 | 4.07 | 3.92 | 4.04 | 4.04 | 0.25% | 1,104,374 |
| Aug 4, 2025 | 4.17 | 4.40 | 4.00 | 4.03 | 4.03 | 3.07% | 1,090,849 |
| Aug 1, 2025 | 4.08 | 4.15 | 3.88 | 3.91 | 3.91 | -5.33% | 1,083,727 |
| Jul 31, 2025 | 4.35 | 4.38 | 4.05 | 4.13 | 4.13 | 1.72% | 1,015,549 |
| Jul 30, 2025 | 4.10 | 4.24 | 4.03 | 4.06 | 4.06 | -2.17% | 699,610 |
| Jul 29, 2025 | 4.27 | 4.28 | 4.11 | 4.15 | 4.15 | -3.04% | 419,813 |
| Jul 28, 2025 | 4.37 | 4.42 | 4.25 | 4.28 | 4.28 | -1.61% | 420,647 |
| Jul 25, 2025 | 4.44 | 4.47 | 4.35 | 4.35 | 4.35 | -1.81% | 487,940 |
| Jul 24, 2025 | 4.45 | 4.51 | 4.28 | 4.43 | 4.43 | -0.89% | 748,847 |
| Jul 23, 2025 | 4.40 | 4.47 | 4.31 | 4.47 | 4.47 | 2.52% | 556,553 |
| Jul 22, 2025 | 4.24 | 4.38 | 4.20 | 4.36 | 4.36 | 3.07% | 759,082 |
| Jul 21, 2025 | 4.30 | 4.30 | 4.17 | 4.23 | 4.23 | -0.70% | 370,821 |
| Jul 18, 2025 | 4.22 | 4.29 | 4.13 | 4.26 | 4.26 | 3.15% | 511,101 |
| Jul 17, 2025 | 4.09 | 4.21 | 4.09 | 4.13 | 4.13 | 1.47% | 490,159 |
| Jul 16, 2025 | 4.02 | 4.10 | 3.99 | 4.07 | 4.07 | 2.01% | 548,036 |
| Jul 15, 2025 | 4.14 | 4.17 | 3.98 | 3.99 | 3.99 | -2.92% | 553,683 |
| Jul 14, 2025 | 4.07 | 4.17 | 4.05 | 4.11 | 4.11 | 0.49% | 468,385 |
| Jul 11, 2025 | 4.25 | 4.26 | 4.09 | 4.09 | 4.09 | -4.22% | 518,310 |
| Jul 10, 2025 | 4.30 | 4.38 | 4.27 | 4.27 | 4.27 | -2.06% | 362,459 |
| Jul 9, 2025 | 4.42 | 4.46 | 4.30 | 4.36 | 4.36 | -0.91% | 320,904 |
| Jul 8, 2025 | 4.40 | 4.47 | 4.37 | 4.40 | 4.40 | 0.92% | 559,042 |
| Jul 7, 2025 | 4.49 | 4.49 | 4.34 | 4.36 | 4.36 | -3.75% | 513,700 |
| Jul 3, 2025 | 4.42 | 4.56 | 4.40 | 4.53 | 4.53 | 2.72% | 290,667 |
| Jul 2, 2025 | 4.60 | 4.64 | 4.41 | 4.41 | 4.41 | -3.92% | 532,230 |
| Jul 1, 2025 | 4.50 | 4.72 | 4.46 | 4.59 | 4.59 | 1.32% | 706,483 |
| Jun 30, 2025 | 4.60 | 4.72 | 4.48 | 4.53 | 4.53 | 0.89% | 680,534 |
| Jun 27, 2025 | 4.62 | 4.63 | 4.37 | 4.49 | 4.49 | -2.60% | 2,468,015 |
| Jun 26, 2025 | 4.60 | 4.64 | 4.52 | 4.61 | 4.61 | -0.22% | 424,865 |
| Jun 25, 2025 | 4.53 | 4.64 | 4.45 | 4.62 | 4.62 | 2.67% | 572,427 |
| Jun 24, 2025 | 4.18 | 4.51 | 4.12 | 4.50 | 4.50 | 8.96% | 889,679 |
| Jun 23, 2025 | 4.15 | 4.16 | 4.01 | 4.13 | 4.13 | -0.48% | 601,598 |
| Jun 20, 2025 | 4.32 | 4.34 | 4.10 | 4.15 | 4.15 | -3.04% | 1,583,388 |
| Jun 18, 2025 | 4.38 | 4.40 | 4.26 | 4.28 | 4.28 | -2.06% | 516,475 |
| Jun 17, 2025 | 4.48 | 4.53 | 4.36 | 4.37 | 4.37 | -3.32% | 480,908 |
| Jun 16, 2025 | 4.50 | 4.64 | 4.48 | 4.52 | 4.52 | 2.03% | 517,322 |
| Jun 13, 2025 | 4.71 | 4.76 | 4.41 | 4.43 | 4.43 | -8.85% | 714,727 |
| Jun 12, 2025 | 4.97 | 4.98 | 4.81 | 4.86 | 4.86 | -2.02% | 618,144 |
| Jun 11, 2025 | 4.69 | 5.08 | 4.68 | 4.96 | 4.96 | 6.44% | 950,841 |
| Jun 10, 2025 | 4.61 | 4.70 | 4.56 | 4.66 | 4.66 | 1.53% | 365,972 |
| Jun 9, 2025 | 4.66 | 4.69 | 4.57 | 4.59 | 4.59 | 0.22% | 358,805 |
| Jun 6, 2025 | 4.49 | 4.64 | 4.45 | 4.58 | 4.58 | 3.62% | 445,639 |
| Jun 5, 2025 | 4.52 | 4.54 | 4.40 | 4.42 | 4.42 | -2.43% | 508,063 |
| Jun 4, 2025 | 4.65 | 4.66 | 4.48 | 4.53 | 4.53 | -3.00% | 615,981 |
| Jun 3, 2025 | 4.65 | 4.74 | 4.56 | 4.67 | 4.67 | 0.86% | 891,107 |