Unisys Corporation (UIS) Historical Stock Data

2.82 ↑0.01 (0.36%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UIS is down -0.16% a day on average. There have been 16 days where Unisys Corporation closed green and 14 days where UIS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.81	2.82	↑$0.01 (0.36%)	2.77	2.88	617.55K
2025-12-04	2.76	2.81	↑$0.05 (1.81%)	2.71	2.83	579.90K
2025-12-03	2.65	2.76	↑$0.11 (4.15%)	2.65	2.76	0.94M
2025-12-02	2.70	2.63	↓$0.07 (-2.59%)	2.62	2.71	396.55K
2025-12-01	2.64	2.65	↑$0.01 (0.38%)	2.61	2.71	545.68K
2025-11-28	2.65	2.68	↑$0.03 (1.13%)	2.62	2.69	282.42K
2025-11-26	2.54	2.64	↑$0.10 (3.94%)	2.53	2.67	659.31K
2025-11-25	2.50	2.54	↑$0.04 (1.60%)	2.48	2.56	507.33K
2025-11-24	2.50	2.50	↑$0.00 (0.00%)	2.47	2.55	711.64K
2025-11-21	2.38	2.49	↑$0.11 (4.62%)	2.38	2.53	0.91M
2025-11-20	2.51	2.39	↓$0.12 (-4.78%)	2.39	2.54	541.11K
2025-11-19	2.54	2.47	↓$0.07 (-2.76%)	2.47	2.56	547.48K
2025-11-18	2.52	2.54	↑$0.02 (0.79%)	2.51	2.59	495.81K
2025-11-17	2.65	2.55	↓$0.10 (-3.77%)	2.54	2.68	584.24K
2025-11-14	2.65	2.64	↓$0.01 (-0.38%)	2.60	2.69	531.41K
2025-11-13	2.76	2.68	↓$0.08 (-2.90%)	2.68	2.79	447.44K
2025-11-12	2.79	2.79	↑$0.00 (0.00%)	2.77	2.86	348.14K
2025-11-11	2.78	2.82	↑$0.04 (1.44%)	2.78	2.94	740.41K
2025-11-10	2.74	2.80	↑$0.06 (2.19%)	2.73	2.92	0.91M
2025-11-07	2.70	2.72	↑$0.02 (0.74%)	2.65	2.78	1.12M
2025-11-06	2.72	2.69	↓$0.03 (-1.10%)	2.63	2.86	2.57M
2025-11-05	3.40	3.37	↓$0.03 (-0.88%)	3.34	3.44	872.40K
2025-11-04	3.41	3.37	↓$0.04 (-1.17%)	3.37	3.47	509.21K
2025-11-03	3.57	3.47	↓$0.10 (-2.80%)	3.46	3.60	349.68K
2025-10-31	3.46	3.57	↑$0.11 (3.18%)	3.44	3.57	280.41K
2025-10-30	3.52	3.49	↓$0.03 (-0.85%)	3.42	3.59	421.90K
2025-10-29	3.70	3.53	↓$0.17 (-4.59%)	3.52	3.71	764.60K
2025-10-28	3.73	3.70	↓$0.03 (-0.80%)	3.67	3.77	388.95K
2025-10-27	3.90	3.76	↓$0.14 (-3.59%)	3.73	3.90	430.03K
2025-10-24	3.79	3.86	↑$0.07 (1.85%)	3.73	3.88	531.81K