Unisys Corporation - UIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.18	2.24	2.24	2.27	2.16	878,572
February 19, 2026	2.17	2.21	2.21	2.25	2.13	915,939
February 18, 2026	2.16	2.2	2.2	2.22	2.11	771,434
February 17, 2026	2.23	2.16	2.16	2.25	2.13	1.04M
February 13, 2026	2.19	2.24	2.24	2.27	2.17	829,848
February 12, 2026	2.28	2.19	2.19	2.28	2.15	1.13M
February 11, 2026	2.33	2.27	2.27	2.34	2.26	1.05M
February 10, 2026	2.31	2.33	2.33	2.39	2.3	915,000
February 09, 2026	2.3	2.3	2.3	2.37	2.24	590,400
February 06, 2026	2.33	2.33	2.33	2.38	2.31	709,218
February 05, 2026	2.4	2.28	2.28	2.44	2.25	1.52M
February 04, 2026	2.54	2.42	2.42	2.54	2.41	975,878
February 03, 2026	2.67	2.56	2.56	2.67	2.51	1.07M
February 02, 2026	2.62	2.69	2.69	2.81	2.6	1.06M
January 30, 2026	2.65	2.63	2.63	2.68	2.58	765,600
January 29, 2026	2.76	2.66	2.66	2.76	2.58	795,317
January 28, 2026	2.81	2.74	2.74	2.85	2.72	690,400
January 27, 2026	2.83	2.79	2.79	2.87	2.76	623,922
January 26, 2026	2.88	2.85	2.85	2.9	2.83	486,609
January 23, 2026	2.97	2.88	2.88	2.99	2.88	614,801
January 22, 2026	3.03	2.97	2.97	3.12	2.97	545,800
January 21, 2026	3.05	2.99	2.99	3.06	2.88	731,417
January 20, 2026	3.15	3.03	3.03	3.17	3.02	766,812
January 16, 2026	3.33	3.21	3.21	3.33	3.2	562,741
January 15, 2026	3.25	3.35	3.35	3.41	3.23	844,014
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

Unisys Corporation (UIS) NYSE