Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

UIS Historical Prices

Unisys Corporation · daily open, high, low, close & volume

Trading days
250
Period high
4.98
Period low
1.97
Period change
-29.97%
DateOpenHighLowCloseChangeVolume
Nov 3, 20262.442.472.352.36-4.84%1,339,090
Nov 2, 20262.642.642.482.48-4.98%929,540
Oct 30, 20262.592.642.542.61-1.88%1,099,110
Oct 29, 20262.722.722.582.66-1.48%838,863
Oct 28, 20262.622.722.572.70+3.05%1,122,567
Oct 27, 20262.592.632.482.62+0.00%1,334,466
Oct 26, 20262.532.622.462.62+3.56%940,154
Oct 23, 20262.402.542.342.53+4.12%863,244
Oct 22, 20262.352.442.342.43+2.10%730,349
Oct 21, 20262.222.392.212.38+7.21%1,699,230
Oct 20, 20262.252.272.212.22-0.89%663,965
Oct 19, 20262.212.252.202.24+1.36%578,030
Oct 16, 20262.262.272.192.21-1.78%524,215
Oct 15, 20262.182.252.152.25+4.17%868,836
Oct 14, 20262.172.192.122.16-1.82%785,674
Oct 13, 20262.212.232.132.20+0.46%701,817
Oct 12, 20262.222.242.192.19-1.35%511,801
Oct 9, 20262.332.352.212.22-3.90%582,934
Oct 8, 20262.272.322.242.31+0.87%776,870
Oct 7, 20262.292.332.262.29-0.87%627,393
Oct 6, 20262.342.392.312.31-0.43%804,127
Oct 5, 20262.282.382.262.32+1.75%1,208,258
Oct 2, 20262.352.352.252.28-1.30%782,356
Oct 1, 20262.342.362.252.31+0.00%502,024
Sep 30, 20262.282.352.282.31+1.32%613,699
Sep 29, 20262.232.292.232.28+1.79%475,435
Sep 28, 20262.272.272.162.24-3.45%822,397
Sep 25, 20262.382.412.312.32-1.69%595,681
Sep 24, 20262.362.402.332.36-0.42%590,439
Sep 23, 20262.442.452.362.37-3.27%391,751
Sep 22, 20262.482.512.412.45+0.41%346,382
Sep 21, 20262.422.482.402.44+1.67%590,289
Sep 18, 20262.502.502.382.40-3.23%1,151,684
Sep 17, 20262.542.582.442.48+1.22%731,017
Sep 16, 20262.532.532.442.45-2.39%433,922
Sep 15, 20262.472.532.442.51+0.40%588,062
Sep 14, 20262.422.542.412.50+3.31%468,467
Sep 11, 20262.452.462.402.42+0.41%380,140
Sep 10, 20262.412.462.392.41-1.23%467,121
Sep 9, 20262.502.512.412.44-3.56%523,125
Sep 8, 20262.602.622.462.53-3.44%712,406
Sep 4, 20262.552.662.512.62+1.16%1,015,922
Sep 3, 20262.672.692.562.59-0.77%214,853
Sep 2, 20262.632.702.602.61-3.33%449,840
Aug 31, 20262.662.722.642.70+0.37%521,981
Aug 28, 20262.732.752.652.69-1.10%605,019
Aug 27, 20262.612.732.612.72+4.21%1,153,427
Aug 26, 20262.682.682.582.61-2.97%473,014
Aug 25, 20262.622.692.622.69+2.28%333,167
Aug 24, 20262.732.752.622.63-4.01%479,957
Aug 21, 20262.672.742.652.74+3.01%360,053
Aug 20, 20262.752.772.632.66-3.62%665,337
Aug 19, 20262.682.792.682.76+3.76%595,578
Aug 18, 20262.792.852.652.66-5.00%987,896
Aug 17, 20262.812.862.792.80-2.10%499,636
Aug 14, 20262.912.942.822.86-0.69%500,439
Aug 13, 20262.852.902.802.88+1.77%383,527
Aug 12, 20262.822.872.802.83+0.71%606,824
Aug 11, 20262.922.922.792.81-2.77%687,233
Aug 10, 20262.922.982.882.89-2.69%762,521
Aug 7, 20262.922.982.872.97+3.13%546,023
Aug 6, 20262.913.002.862.88-1.71%660,038
Aug 5, 20262.973.022.892.93-2.01%738,432
Aug 4, 20262.903.082.902.99+0.00%766,163
Aug 3, 20262.913.122.842.99+4.18%881,962
Jul 31, 20263.173.172.832.87-8.89%1,306,707
Jul 30, 20263.023.352.953.15-8.96%1,347,216
Jul 29, 20263.403.583.403.46+0.87%923,296
Jul 28, 20263.373.523.313.43+2.08%662,171
Jul 27, 20263.203.443.173.36+7.69%648,880
Jul 24, 20263.253.313.103.12-4.29%582,811
Jul 23, 20263.313.403.213.26-4.12%682,123
Jul 22, 20263.513.523.353.40-3.13%861,589
Jul 21, 20263.623.693.393.51-3.31%546,509
Jul 20, 20263.633.663.523.63-0.27%635,002
Jul 17, 20263.673.753.523.64-4.21%769,274
Jul 16, 20263.833.963.733.80+0.00%742,794
Jul 15, 20264.074.143.673.80-5.47%1,353,660
Jul 14, 20263.954.053.784.02-2.90%1,021,988
Jul 13, 20264.064.163.954.14+1.97%1,096,902
Jul 10, 20264.184.324.034.06-0.49%1,349,049
Jul 9, 20263.554.123.524.08+14.61%1,448,160
Jul 8, 20263.603.733.533.56-2.20%766,321
Jul 7, 20263.623.653.423.64+1.11%775,352
Jul 6, 20263.743.793.583.60-4.00%801,303
Jul 2, 20263.683.833.683.75+1.63%528,239
Jul 1, 20263.713.763.613.69+0.82%821,725
Jun 30, 20263.853.873.563.66-3.43%1,127,238
Jun 29, 20263.653.803.583.79+5.57%1,395,717
Jun 26, 20263.453.673.423.59+2.57%2,213,493
Jun 25, 20263.583.643.463.50-3.05%544,341
Jun 24, 20263.623.683.563.61-0.28%612,997
Jun 23, 20263.403.633.403.62+4.02%662,892
Jun 22, 20263.543.583.383.48-1.69%1,166,837
Jun 18, 20263.683.683.473.54-3.01%1,660,950
Jun 17, 20263.713.883.643.65-3.18%715,965
Jun 16, 20263.803.883.683.77-0.26%765,703
Jun 15, 20263.994.023.763.78-1.82%763,742
Jun 12, 20263.804.043.763.85+1.32%779,846
Jun 11, 20263.743.853.643.80+2.70%622,458
Jun 10, 20263.753.903.653.70-3.39%770,715
Jun 9, 20264.044.153.793.83-3.77%850,507
Jun 8, 20264.094.113.953.98-2.21%841,016
Jun 5, 20264.294.304.024.07-5.79%755,297
Jun 4, 20264.154.454.064.32+2.37%1,142,576
Jun 3, 20264.714.714.214.22-8.66%1,471,745
Jun 2, 20264.854.854.454.62-3.35%1,375,139
Jun 1, 20264.634.984.514.78+4.14%2,543,836
May 29, 20263.884.593.824.59+17.99%2,382,400
May 28, 20263.924.113.793.89+0.26%1,387,376
May 27, 20263.233.943.233.88+20.87%2,521,503
May 26, 20263.003.222.973.21+8.81%846,260
May 22, 20262.892.982.872.95+2.79%590,535
May 21, 20262.932.932.782.87-3.37%816,536
May 20, 20262.932.982.812.97+1.37%550,667
May 19, 20262.993.022.922.93-2.98%499,660
May 18, 20262.953.102.953.02+1.00%877,285
May 15, 20263.043.102.922.99-2.29%613,203
May 14, 20263.073.133.023.06-1.29%562,845
May 13, 20263.203.233.093.10-4.32%861,426
May 12, 20263.113.253.043.24+2.86%1,081,480
May 11, 20263.163.243.103.15-0.94%687,258
May 8, 20263.023.182.883.18+4.26%1,298,712
May 7, 20263.303.353.003.05-6.73%1,266,764
May 6, 20263.043.272.583.27+15.14%1,623,136
May 5, 20262.762.882.672.84+4.41%1,039,414
May 4, 20262.662.782.652.72+2.26%627,554
May 1, 20262.632.712.582.66+1.92%577,806
Apr 30, 20262.632.632.542.61+0.00%456,195
Apr 29, 20262.642.642.592.61-1.88%435,359
Apr 28, 20262.582.682.582.66+1.92%386,218
Apr 27, 20262.642.652.592.61-1.51%358,703
Apr 24, 20262.582.662.552.65+3.11%637,522
Apr 23, 20262.652.662.502.57-4.46%657,418
Apr 22, 20262.632.802.632.69+3.07%778,180
Apr 21, 20262.622.742.602.61+0.00%605,739
Apr 20, 20262.562.622.542.61+1.16%580,021
Apr 17, 20262.502.632.502.58+4.88%715,497
Apr 16, 20262.442.482.402.46+2.07%528,113
Apr 15, 20262.222.432.222.41+8.56%1,260,945
Apr 14, 20262.112.222.102.22+5.71%982,531
Apr 13, 20261.992.101.992.10+5.00%664,396
Apr 10, 20262.052.061.972.00-2.91%827,151
Apr 9, 20262.072.082.012.06-0.48%615,431
Apr 8, 20262.192.222.062.07+0.98%508,591
Apr 7, 20262.072.122.022.05-0.97%483,898
Apr 6, 20262.062.112.042.07+0.49%525,450
Apr 2, 20262.022.102.002.06-0.48%368,852
Apr 1, 20262.092.122.052.07+0.00%492,283
Mar 31, 20262.052.122.022.07+2.48%672,389
Mar 30, 20262.022.062.002.02+0.00%1,001,260
Mar 27, 20262.072.072.002.02-3.81%671,361
Mar 26, 20262.092.192.082.10-1.41%545,624
Mar 25, 20262.192.202.072.13-0.47%665,098
Mar 24, 20262.192.192.122.14-3.60%866,746
Mar 23, 20262.272.292.172.22-0.89%606,649
Mar 20, 20262.282.292.212.24-2.61%849,804
Mar 19, 20262.252.312.222.30+1.32%458,905
Mar 18, 20262.272.292.252.27-1.73%488,854
Mar 17, 20262.332.382.292.31+0.00%412,229
Mar 16, 20262.302.332.262.31+1.32%554,294
Mar 13, 20262.312.392.262.28-1.30%573,268
Mar 12, 20262.322.402.272.31-2.53%604,089
Mar 11, 20262.312.392.292.37+2.60%820,883
Mar 10, 20262.342.352.262.31-1.70%599,830
Mar 9, 20262.322.372.252.35-0.84%693,271
Mar 6, 20262.392.412.342.37-2.87%615,300
Mar 5, 20262.392.502.382.44+1.24%517,304
Mar 4, 20262.332.482.322.41+3.43%898,218
Mar 3, 20262.262.342.232.33-0.85%894,565
Mar 2, 20262.322.372.252.35-3.29%825,200
Feb 27, 20262.362.432.312.43+0.00%1,337,838
Feb 26, 20262.502.552.402.43-1.22%2,098,718
Feb 25, 20262.602.652.352.46+15.49%3,889,552
Feb 24, 20262.142.212.122.13+0.00%2,593,615
Feb 23, 20262.212.232.132.13-4.91%1,105,226
Feb 20, 20262.182.272.162.24+1.36%878,572
Feb 19, 20262.172.252.132.21+0.45%915,939
Feb 18, 20262.162.222.112.20+1.85%771,434
Feb 17, 20262.232.252.132.16-3.57%1,040,538
Feb 13, 20262.192.272.172.24+2.28%829,848
Feb 12, 20262.282.282.152.19-3.52%1,133,375
Feb 11, 20262.332.342.252.27-2.58%1,053,234
Feb 10, 20262.312.392.302.33+1.30%914,989
Feb 9, 20262.302.372.232.30-1.29%590,378
Feb 6, 20262.332.382.312.33+2.19%709,218
Feb 5, 20262.402.442.252.28-5.79%1,515,588
Feb 4, 20262.542.542.412.42-5.47%975,878
Feb 3, 20262.672.672.512.56-4.83%1,070,964
Feb 2, 20262.622.812.602.69+2.28%1,057,680
Jan 30, 20262.652.672.582.63-1.13%765,550
Jan 29, 20262.762.762.582.66-2.92%795,317
Jan 28, 20262.812.852.712.74-1.79%690,382
Jan 27, 20262.832.872.762.79-2.11%623,922
Jan 26, 20262.882.902.832.85-1.04%486,609
Jan 23, 20262.972.992.882.88-3.03%614,801
Jan 22, 20263.033.122.962.97-0.67%545,789
Jan 21, 20263.053.062.882.99-1.32%731,417
Jan 20, 20263.153.173.023.03-5.61%766,812
Jan 16, 20263.333.333.203.21-4.18%562,741
Jan 15, 20263.253.413.233.35+2.45%844,014
Jan 14, 20263.253.353.213.27+0.62%412,556
Jan 13, 20263.423.423.253.25-3.85%723,000
Jan 12, 20263.193.413.163.38+5.30%788,789
Jan 9, 20263.143.323.143.21+2.56%764,704
Jan 8, 20262.853.202.853.13+8.68%1,170,300
Jan 7, 20262.832.902.792.88+1.77%731,247
Jan 6, 20262.792.852.772.83+0.71%627,907
Jan 5, 20262.622.852.582.81+8.08%1,145,697
Jan 2, 20262.782.802.592.60-5.80%711,509
Dec 31, 20252.802.802.742.76-0.72%435,277
Dec 30, 20252.852.852.782.78-2.11%497,454
Dec 29, 20252.832.892.812.84-0.70%548,599
Dec 26, 20252.832.882.782.86+1.78%390,669
Dec 24, 20252.802.832.762.81+1.08%175,317
Dec 23, 20252.802.832.772.78-1.42%503,786
Dec 22, 20252.812.852.802.82+0.36%395,341
Dec 19, 20252.792.822.772.81+0.36%1,597,361
Dec 18, 20252.862.892.772.80+0.00%564,070
Dec 17, 20252.832.932.802.80-1.41%574,907
Dec 16, 20252.872.942.842.84-1.39%668,378
Dec 15, 20252.962.992.882.88-1.71%688,104
Dec 12, 20253.003.052.922.93-2.01%574,043
Dec 11, 20253.043.072.992.99-1.32%621,761
Dec 10, 20252.903.102.863.03+8.21%1,908,030
Dec 9, 20252.772.852.762.80+0.72%428,559
Dec 8, 20252.842.852.752.78-1.42%377,384
Dec 5, 20252.812.882.772.82+0.36%673,066
Dec 4, 20252.762.832.712.81+1.81%634,064
Dec 3, 20252.652.762.652.76+4.94%1,044,441
Dec 2, 20252.702.712.622.63-0.75%450,204
Dec 1, 20252.642.712.602.65-1.12%602,126
Nov 28, 20252.652.692.622.68+1.52%354,120
Nov 26, 20252.542.672.512.64+3.94%726,091
Nov 25, 20252.502.562.482.54+1.60%507,331
Nov 24, 20252.502.552.462.50+0.40%841,265
Nov 21, 20252.382.532.382.49+4.18%914,746
Nov 20, 20252.512.542.372.39-3.24%603,508
Nov 19, 20252.542.562.462.47-2.76%626,927
Nov 18, 20252.522.592.502.54-0.39%563,349
Nov 17, 20252.652.682.542.55-3.41%649,258
Nov 14, 20252.652.692.602.64-1.49%621,393
Nov 13, 20252.762.792.672.68-3.94%506,580
Nov 12, 20252.792.862.772.79-1.06%412,283
Nov 11, 20252.782.942.782.82+0.71%742,693
Nov 10, 20252.742.922.732.80+2.94%1,037,819
Nov 7, 20252.702.782.652.72+1.12%1,255,407
Nov 6, 20252.722.862.632.69-20.18%2,673,132
Nov 5, 20253.403.443.343.37+0.00%930,733
Nov 4, 20253.413.473.373.37-2.88%512,088

Daily open, high, low, close and volume for Unisys Corporation (UIS). Showing 250 trading days. Unadjusted prices.