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 -0.04% a day on average. There have been 17 days where Unisys Corporation closed green and 13 days where UIS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	2.81	2.82	↑$0.01 (0.36%)	2.80	2.85	336.11K
2025-12-19	2.79	2.81	↑$0.02 (0.72%)	2.77	2.82	480.71K
2025-12-18	2.86	2.80	↓$0.06 (-2.10%)	2.77	2.89	492.55K
2025-12-17	2.83	2.80	↓$0.03 (-1.06%)	2.80	2.93	575.50K
2025-12-16	2.87	2.84	↓$0.03 (-1.05%)	2.84	2.94	543.74K
2025-12-15	2.96	2.88	↓$0.08 (-2.70%)	2.88	2.99	688.64K
2025-12-12	3.00	2.93	↓$0.07 (-2.33%)	2.92	3.05	473.23K
2025-12-11	3.04	2.99	↓$0.05 (-1.64%)	2.99	3.07	622.58K
2025-12-10	2.90	3.03	↑$0.13 (4.48%)	2.86	3.09	1.70M
2025-12-09	2.77	2.80	↑$0.03 (1.08%)	2.76	2.85	363.05K
2025-12-08	2.84	2.78	↓$0.06 (-2.11%)	2.76	2.85	337.01K
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