Unisys Corporation UIS
NYSE · United States · Technology Services
$2.28-0.03 (-1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.28 | -1.30% | $2.35 | $2.35 | $2.25 | 782.40K |
| 2026-10-01 | $2.31 | 0.00% | $2.34 | $2.36 | $2.25 | 502.00K |
| 2026-09-30 | $2.31 | +1.32% | $2.28 | $2.35 | $2.28 | 613.70K |
| 2026-09-29 | $2.28 | +1.79% | $2.23 | $2.29 | $2.23 | 475.40K |
| 2026-09-28 | $2.24 | -3.45% | $2.27 | $2.27 | $2.16 | 822.40K |
| 2026-09-25 | $2.32 | -1.69% | $2.38 | $2.41 | $2.31 | 593.70K |
| 2026-09-24 | $2.36 | -0.42% | $2.36 | $2.40 | $2.33 | 590.40K |
| 2026-09-23 | $2.37 | -3.27% | $2.44 | $2.45 | $2.36 | 391.80K |
| 2026-09-22 | $2.45 | +0.41% | $2.48 | $2.51 | $2.41 | 346.40K |
| 2026-09-21 | $2.44 | +1.67% | $2.42 | $2.49 | $2.40 | 590.30K |
| 2026-09-18 | $2.40 | -3.23% | $2.50 | $2.50 | $2.38 | 1.15M |
| 2026-09-17 | $2.48 | +1.22% | $2.54 | $2.58 | $2.44 | 731.00K |
| 2026-09-16 | $2.45 | -2.39% | $2.53 | $2.53 | $2.44 | 433.90K |
| 2026-09-15 | $2.51 | +0.40% | $2.47 | $2.53 | $2.45 | 588.10K |
| 2026-09-14 | $2.50 | +3.31% | $2.42 | $2.54 | $2.41 | 468.50K |
| 2026-09-11 | $2.42 | +0.41% | $2.45 | $2.46 | $2.40 | 380.00K |
| 2026-09-10 | $2.41 | -1.23% | $2.41 | $2.47 | $2.39 | 467.00K |
| 2026-09-09 | $2.44 | -3.56% | $2.50 | $2.51 | $2.41 | 522.10K |
| 2026-09-08 | $2.53 | -3.44% | $2.60 | $2.62 | $2.46 | 712.20K |
| 2026-09-04 | $2.62 | +1.16% | $2.55 | $2.66 | $2.51 | 1.02M |
| 2026-09-03 | $2.59 | -0.77% | $2.67 | $2.70 | $2.57 | 214.90K |
| 2026-09-02 | $2.61 | +0.77% | $2.63 | $2.70 | $2.60 | 449.80K |
| 2026-09-01 | $2.59 | -4.07% | $2.63 | $2.68 | $2.58 | 424.50K |
| 2026-08-31 | $2.70 | +0.37% | $2.66 | $2.72 | $2.64 | 520.00K |
| 2026-08-28 | $2.69 | -1.10% | $2.73 | $2.75 | $2.65 | 605.00K |
| 2026-08-27 | $2.72 | +4.21% | $2.61 | $2.74 | $2.61 | 1.15M |
| 2026-08-26 | $2.61 | -2.97% | $2.68 | $2.68 | $2.58 | 473.00K |
| 2026-08-25 | $2.69 | +2.28% | $2.62 | $2.70 | $2.62 | 333.20K |
| 2026-08-24 | $2.63 | -4.01% | $2.73 | $2.76 | $2.62 | 480.00K |
| 2026-08-21 | $2.74 | +3.01% | $2.67 | $2.74 | $2.66 | 359.70K |
| 2026-08-20 | $2.66 | -3.62% | $2.75 | $2.77 | $2.63 | 665.30K |
| 2026-08-19 | $2.76 | +3.76% | $2.68 | $2.79 | $2.68 | 595.70K |
| 2026-08-18 | $2.66 | -5.00% | $2.79 | $2.85 | $2.65 | 987.80K |
| 2026-08-17 | $2.80 | -2.10% | $2.81 | $2.86 | $2.79 | 499.60K |
| 2026-08-14 | $2.86 | -0.69% | $2.91 | $2.94 | $2.82 | 500.40K |
| 2026-08-13 | $2.88 | +1.77% | $2.85 | $2.91 | $2.80 | 383.50K |
| 2026-08-12 | $2.83 | +0.71% | $2.82 | $2.87 | $2.80 | 606.80K |
| 2026-08-11 | $2.81 | -2.77% | $2.92 | $2.92 | $2.79 | 687.20K |
| 2026-08-10 | $2.89 | -2.69% | $2.92 | $2.99 | $2.88 | 762.10K |
| 2026-08-07 | $2.97 | +3.12% | $2.92 | $2.98 | $2.87 | 545.90K |
| 2026-08-06 | $2.88 | -1.71% | $2.91 | $3.00 | $2.86 | 660.00K |
| 2026-08-05 | $2.93 | -2.01% | $2.97 | $3.02 | $2.89 | 738.60K |
| 2026-08-04 | $2.99 | 0.00% | $2.90 | $3.08 | $2.90 | 766.10K |
| 2026-08-03 | $2.99 | +4.18% | $2.91 | $3.12 | $2.84 | 882.00K |
| 2026-07-31 | $2.87 | -8.89% | $3.17 | $3.17 | $2.83 | 1.31M |
| 2026-07-30 | $3.15 | -8.96% | $3.02 | $3.35 | $2.95 | 1.35M |
| 2026-07-29 | $3.46 | +0.87% | $3.40 | $3.58 | $3.40 | 921.20K |
| 2026-07-28 | $3.43 | +2.08% | $3.37 | $3.52 | $3.31 | 662.10K |
| 2026-07-27 | $3.36 | +7.69% | $3.20 | $3.44 | $3.17 | 648.90K |
| 2026-07-24 | $3.12 | -4.29% | $3.25 | $3.31 | $3.11 | 582.80K |
| 2026-07-23 | $3.26 | -4.12% | $3.31 | $3.40 | $3.21 | 682.10K |
| 2026-07-22 | $3.40 | -3.13% | $3.51 | $3.52 | $3.36 | 861.60K |
| 2026-07-21 | $3.51 | -3.31% | $3.62 | $3.69 | $3.39 | 546.50K |
| 2026-07-20 | $3.63 | -0.27% | $3.63 | $3.66 | $3.52 | 634.80K |
| 2026-07-17 | $3.64 | -4.21% | $3.67 | $3.75 | $3.52 | 769.30K |
| 2026-07-16 | $3.80 | 0.00% | $3.83 | $3.96 | $3.73 | 742.70K |
| 2026-07-15 | $3.80 | -5.47% | $4.07 | $4.14 | $3.68 | 1.35M |
| 2026-07-14 | $4.02 | -2.90% | $3.95 | $4.06 | $3.78 | 1.02M |
| 2026-07-13 | $4.14 | +1.97% | $4.06 | $4.16 | $3.95 | 1.10M |
| 2026-07-10 | $4.06 | -0.49% | $4.18 | $4.32 | $4.03 | 1.35M |
| 2026-07-09 | $4.08 | +14.61% | $3.55 | $4.12 | $3.53 | 1.45M |
| 2026-07-08 | $3.56 | -2.20% | $3.60 | $3.73 | $3.53 | 766.30K |
| 2026-07-07 | $3.64 | +1.11% | $3.62 | $3.65 | $3.43 | 775.40K |
| 2026-07-06 | $3.60 | -4.00% | $3.74 | $3.79 | $3.59 | 801.30K |
| 2026-07-02 | $3.75 | +1.63% | $3.68 | $3.83 | $3.68 | 528.60K |
| 2026-07-01 | $3.69 | +0.82% | $3.71 | $3.76 | $3.61 | 821.70K |
| 2026-06-30 | $3.66 | -3.43% | $3.85 | $3.87 | $3.57 | 1.13M |
| 2026-06-29 | $3.79 | +5.57% | $3.65 | $3.80 | $3.58 | 1.40M |
| 2026-06-26 | $3.59 | +2.57% | $3.45 | $3.68 | $3.42 | 2.21M |
| 2026-06-25 | $3.50 | -3.05% | $3.58 | $3.64 | $3.47 | 544.20K |
| 2026-06-24 | $3.61 | -0.28% | $3.62 | $3.68 | $3.56 | 613.00K |
| 2026-06-23 | $3.62 | +4.02% | $3.41 | $3.63 | $3.41 | 662.80K |
| 2026-06-22 | $3.48 | -1.69% | $3.54 | $3.58 | $3.38 | 1.17M |
| 2026-06-18 | $3.54 | -3.01% | $3.68 | $3.68 | $3.47 | 1.66M |
| 2026-06-17 | $3.65 | -3.18% | $3.71 | $3.89 | $3.64 | 715.90K |
| 2026-06-16 | $3.77 | -0.26% | $3.80 | $3.88 | $3.68 | 765.70K |
| 2026-06-15 | $3.78 | -1.82% | $3.99 | $4.02 | $3.76 | 763.40K |
| 2026-06-12 | $3.85 | +1.32% | $3.80 | $4.05 | $3.76 | 779.80K |
| 2026-06-11 | $3.80 | +2.70% | $3.74 | $3.85 | $3.64 | 622.50K |
| 2026-06-10 | $3.70 | -3.39% | $3.75 | $3.90 | $3.65 | 770.70K |
| 2026-06-09 | $3.83 | -3.77% | $4.04 | $4.15 | $3.79 | 850.40K |
| 2026-06-08 | $3.98 | -2.21% | $4.09 | $4.11 | $3.95 | 841.00K |
| 2026-06-05 | $4.07 | -5.79% | $4.29 | $4.30 | $4.02 | 755.30K |
| 2026-06-04 | $4.32 | +2.37% | $4.15 | $4.45 | $4.06 | 1.14M |
| 2026-06-03 | $4.22 | -8.66% | $4.71 | $4.71 | $4.21 | 1.47M |
| 2026-06-02 | $4.62 | -3.35% | $4.85 | $4.85 | $4.45 | 1.38M |
| 2026-06-01 | $4.78 | +4.14% | $4.63 | $4.98 | $4.52 | 2.54M |
| 2026-05-29 | $4.59 | +17.99% | $3.88 | $4.59 | $3.82 | 2.38M |
| 2026-05-28 | $3.89 | +0.26% | $3.92 | $4.11 | $3.79 | 1.39M |
| 2026-05-27 | $3.88 | +20.87% | $3.23 | $3.94 | $3.23 | 2.52M |