Unisys Corporation - UIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3.25	3.28	3.28	3.35	3.21	356,135
January 13, 2026	3.42	3.25	3.25	3.42	3.25	723,000
January 12, 2026	3.19	3.38	3.38	3.41	3.16	788,789
January 09, 2026	3.14	3.21	3.21	3.32	3.14	764,704
January 08, 2026	2.85	3.13	3.13	3.2	2.85	1.17M
January 07, 2026	2.83	2.88	2.88	2.9	2.79	731,247
January 06, 2026	2.79	2.83	2.83	2.85	2.77	627,907
January 05, 2026	2.62	2.81	2.81	2.85	2.58	1.15M
January 02, 2026	2.78	2.6	2.6	2.8	2.59	711,509
December 31, 2025	2.8	2.76	2.76	2.8	2.74	435,300
December 30, 2025	2.85	2.78	2.78	2.85	2.78	429,198
December 29, 2025	2.83	2.84	2.84	2.89	2.81	548,600
December 26, 2025	2.83	2.86	2.86	2.88	2.78	390,700
December 24, 2025	2.8	2.81	2.81	2.83	2.76	176,417
December 23, 2025	2.8	2.78	2.78	2.83	2.77	505,100
December 22, 2025	2.81	2.82	2.82	2.85	2.8	395,941
December 19, 2025	2.79	2.81	2.81	2.82	2.77	1.6M
December 18, 2025	2.86	2.8	2.8	2.89	2.77	565,800
December 17, 2025	2.83	2.8	2.8	2.93	2.8	576,112
December 16, 2025	2.87	2.84	2.84	2.94	2.84	670,200
December 15, 2025	2.96	2.88	2.88	2.99	2.88	688,645
December 12, 2025	3	2.93	2.93	3.05	2.92	574,343
December 11, 2025	3.04	2.99	2.99	3.07	2.99	622,642
December 10, 2025	2.9	3.03	3.03	3.1	2.86	1.91M
December 09, 2025	2.77	2.8	2.8	2.85	2.76	429,059
December 08, 2025	2.84	2.78	2.78	2.85	2.75	377,400
December 05, 2025	2.81	2.82	2.82	2.88	2.77	673,066
December 04, 2025	2.76	2.81	2.81	2.83	2.71	634,100
December 03, 2025	2.65	2.76	2.76	2.76	2.65	1.04M
December 02, 2025	2.7	2.63	2.63	2.71	2.62	450,204
December 01, 2025	2.64	2.65	2.65	2.71	2.6	602,126
November 28, 2025	2.65	2.68	2.68	2.69	2.62	354,120
November 26, 2025	2.54	2.64	2.64	2.67	2.51	726,100
November 25, 2025	2.5	2.54	2.54	2.56	2.48	507,331
November 24, 2025	2.5	2.5	2.5	2.55	2.46	841,265
November 21, 2025	2.38	2.49	2.49	2.53	2.38	914,746
November 20, 2025	2.51	2.39	2.39	2.54	2.37	603,508
November 19, 2025	2.54	2.47	2.47	2.56	2.46	626,927
November 18, 2025	2.52	2.54	2.54	2.59	2.51	563,349
November 17, 2025	2.65	2.55	2.55	2.68	2.54	649,258
November 14, 2025	2.65	2.64	2.64	2.69	2.6	621,400
November 13, 2025	2.76	2.68	2.68	2.79	2.68	506,600
November 12, 2025	2.79	2.79	2.79	2.86	2.77	412,300
November 11, 2025	2.78	2.82	2.82	2.94	2.78	742,700
November 10, 2025	2.74	2.8	2.8	2.92	2.73	1.04M
November 07, 2025	2.7	2.72	2.72	2.78	2.65	1.26M
November 06, 2025	2.72	2.69	2.69	2.86	2.63	2.67M
November 05, 2025	3.4	3.37	3.37	3.44	3.34	930,800
November 04, 2025	3.41	3.37	3.37	3.47	3.37	512,100
November 03, 2025	3.57	3.47	3.47	3.6	3.46	460,481
October 31, 2025	3.46	3.57	3.57	3.57	3.43	365,914
October 30, 2025	3.52	3.49	3.49	3.59	3.42	481,098
October 29, 2025	3.7	3.53	3.53	3.71	3.52	764,718
October 28, 2025	3.73	3.7	3.7	3.78	3.67	388,945
October 27, 2025	3.9	3.76	3.76	3.9	3.73	430,280
October 24, 2025	3.79	3.86	3.86	3.88	3.73	531,809
October 23, 2025	3.79	3.74	3.74	3.84	3.73	367,042
October 22, 2025	3.73	3.78	3.78	3.81	3.69	402,704
October 21, 2025	3.68	3.78	3.78	3.86	3.65	633,628
October 20, 2025	3.57	3.68	3.68	3.68	3.55	587,544

Unisys Corporation (UIS) NYSE