Unisys Corporation (UIS)
NYSE: UIS · Real-Time Price · USD
2.820
+0.010 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.81 | 2.88 | 2.77 | 2.82 | 2.82 | 0.36% | 672,918 |
| Dec 4, 2025 | 2.76 | 2.83 | 2.71 | 2.81 | 2.81 | 1.81% | 634,053 |
| Dec 3, 2025 | 2.65 | 2.76 | 2.65 | 2.76 | 2.76 | 4.94% | 1,044,440 |
| Dec 2, 2025 | 2.70 | 2.71 | 2.63 | 2.63 | 2.63 | -0.75% | 450,198 |
| Dec 1, 2025 | 2.64 | 2.71 | 2.60 | 2.65 | 2.65 | -1.12% | 602,108 |
| Nov 28, 2025 | 2.65 | 2.69 | 2.62 | 2.68 | 2.68 | 1.52% | 354,120 |
| Nov 26, 2025 | 2.54 | 2.67 | 2.51 | 2.64 | 2.64 | 3.94% | 726,091 |
| Nov 25, 2025 | 2.50 | 2.56 | 2.48 | 2.54 | 2.54 | 1.60% | 507,331 |
| Nov 24, 2025 | 2.50 | 2.55 | 2.46 | 2.50 | 2.50 | 0.40% | 841,265 |
| Nov 21, 2025 | 2.38 | 2.53 | 2.38 | 2.49 | 2.49 | 4.18% | 914,746 |
| Nov 20, 2025 | 2.51 | 2.54 | 2.37 | 2.39 | 2.39 | -3.24% | 603,508 |
| Nov 19, 2025 | 2.54 | 2.56 | 2.46 | 2.47 | 2.47 | -2.76% | 626,927 |
| Nov 18, 2025 | 2.52 | 2.59 | 2.51 | 2.54 | 2.54 | -0.39% | 563,349 |
| Nov 17, 2025 | 2.65 | 2.68 | 2.54 | 2.55 | 2.55 | -3.41% | 649,258 |
| Nov 14, 2025 | 2.65 | 2.69 | 2.60 | 2.64 | 2.64 | -1.49% | 621,393 |
| Nov 13, 2025 | 2.76 | 2.79 | 2.68 | 2.68 | 2.68 | -3.94% | 506,580 |
| Nov 12, 2025 | 2.79 | 2.86 | 2.77 | 2.79 | 2.79 | -1.06% | 412,283 |
| Nov 11, 2025 | 2.78 | 2.94 | 2.78 | 2.82 | 2.82 | 0.71% | 742,693 |
| Nov 10, 2025 | 2.74 | 2.92 | 2.73 | 2.80 | 2.80 | 2.94% | 1,037,819 |
| Nov 7, 2025 | 2.70 | 2.78 | 2.65 | 2.72 | 2.72 | 1.12% | 1,255,407 |
| Nov 6, 2025 | 2.72 | 2.86 | 2.63 | 2.69 | 2.69 | -20.18% | 2,673,132 |
| Nov 5, 2025 | 3.40 | 3.44 | 3.34 | 3.37 | 3.37 | - | 930,785 |
| Nov 4, 2025 | 3.41 | 3.47 | 3.37 | 3.37 | 3.37 | -2.88% | 512,088 |
| Nov 3, 2025 | 3.57 | 3.60 | 3.46 | 3.47 | 3.47 | -2.80% | 460,481 |
| Oct 31, 2025 | 3.46 | 3.57 | 3.43 | 3.57 | 3.57 | 2.29% | 365,914 |
| Oct 30, 2025 | 3.52 | 3.59 | 3.42 | 3.49 | 3.49 | -1.13% | 481,098 |
| Oct 29, 2025 | 3.70 | 3.71 | 3.52 | 3.53 | 3.53 | -4.59% | 764,718 |
| Oct 28, 2025 | 3.73 | 3.78 | 3.67 | 3.70 | 3.70 | -1.60% | 388,945 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.73 | 3.76 | 3.76 | -2.59% | 430,280 |
| Oct 24, 2025 | 3.79 | 3.88 | 3.73 | 3.86 | 3.86 | 3.21% | 532,059 |
| Oct 23, 2025 | 3.79 | 3.84 | 3.73 | 3.74 | 3.74 | -1.06% | 367,042 |
| Oct 22, 2025 | 3.73 | 3.81 | 3.69 | 3.78 | 3.78 | - | 402,704 |
| Oct 21, 2025 | 3.68 | 3.86 | 3.65 | 3.78 | 3.78 | 2.72% | 633,628 |
| Oct 20, 2025 | 3.57 | 3.68 | 3.55 | 3.68 | 3.68 | 4.55% | 587,544 |
| Oct 17, 2025 | 3.54 | 3.61 | 3.51 | 3.52 | 3.52 | -1.68% | 507,800 |
| Oct 16, 2025 | 3.71 | 3.76 | 3.58 | 3.58 | 3.58 | -3.50% | 512,671 |
| Oct 15, 2025 | 3.67 | 3.75 | 3.65 | 3.71 | 3.71 | 1.64% | 468,199 |
| Oct 14, 2025 | 3.63 | 3.71 | 3.58 | 3.65 | 3.65 | -0.82% | 606,874 |
| Oct 13, 2025 | 3.78 | 3.79 | 3.66 | 3.68 | 3.68 | -0.27% | 567,719 |
| Oct 10, 2025 | 3.94 | 3.99 | 3.69 | 3.69 | 3.69 | -6.58% | 1,059,961 |
| Oct 9, 2025 | 3.87 | 4.09 | 3.86 | 3.95 | 3.95 | 3.95% | 1,088,420 |
| Oct 8, 2025 | 3.79 | 3.82 | 3.75 | 3.80 | 3.80 | 1.33% | 494,429 |
| Oct 7, 2025 | 3.91 | 3.92 | 3.75 | 3.75 | 3.75 | -3.60% | 605,294 |
| Oct 6, 2025 | 3.93 | 3.94 | 3.83 | 3.89 | 3.89 | -0.77% | 487,107 |
| Oct 3, 2025 | 3.87 | 3.93 | 3.87 | 3.92 | 3.92 | 2.08% | 450,667 |
| Oct 2, 2025 | 3.90 | 3.92 | 3.79 | 3.84 | 3.84 | -1.29% | 554,733 |
| Oct 1, 2025 | 3.84 | 3.95 | 3.82 | 3.89 | 3.89 | -0.26% | 551,497 |
| Sep 30, 2025 | 3.94 | 4.01 | 3.85 | 3.90 | 3.90 | -0.76% | 453,566 |
| Sep 29, 2025 | 4.00 | 4.04 | 3.91 | 3.93 | 3.93 | -1.26% | 701,778 |
| Sep 26, 2025 | 3.91 | 4.00 | 3.89 | 3.98 | 3.98 | 1.27% | 601,687 |