Unisys Corporation (UIS)
NYSE: UIS
· Real-Time Price · USD
3.93
-0.09 (-2.24%)
At close: Sep 25, 2025, 3:59 PM
3.93
0.00%
After-hours: Sep 25, 2025, 07:49 PM EDT
UIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.95 | 4.05 | 3.91 | 4.02 | 4.02 | 1.52% | 763,575 |
| Sep 23, 2025 | 4.12 | 4.15 | 3.96 | 3.96 | 3.96 | -3.41% | 679,600 |
| Sep 22, 2025 | 3.94 | 4.12 | 3.93 | 4.10 | 4.10 | 1.99% | 528,665 |
| Sep 19, 2025 | 4.08 | 4.13 | 3.96 | 4.02 | 4.02 | -1.23% | 1,425,090 |
| Sep 18, 2025 | 4.03 | 4.13 | 4.03 | 4.07 | 4.07 | 2.01% | 477,916 |
| Sep 17, 2025 | 4.02 | 4.18 | 3.97 | 3.99 | 3.99 | -0.25% | 604,504 |
| Sep 16, 2025 | 3.99 | 4.06 | 3.94 | 4.00 | 4.00 | 0.25% | 542,802 |
| Sep 15, 2025 | 4.01 | 4.06 | 3.96 | 3.99 | 3.99 | 1.01% | 354,400 |
| Sep 12, 2025 | 4.07 | 4.09 | 3.94 | 3.95 | 3.95 | -3.19% | 380,900 |
| Sep 11, 2025 | 3.85 | 4.09 | 3.82 | 4.08 | 4.08 | 5.43% | 704,700 |
| Sep 10, 2025 | 3.88 | 3.97 | 3.85 | 3.87 | 3.87 | -1.28% | 574,672 |
| Sep 9, 2025 | 4.01 | 4.13 | 3.88 | 3.92 | 3.92 | -2.49% | 698,442 |
| Sep 8, 2025 | 3.90 | 4.04 | 3.84 | 4.02 | 4.02 | 3.61% | 720,900 |
| Sep 5, 2025 | 3.83 | 3.93 | 3.81 | 3.88 | 3.88 | 1.57% | 445,140 |
| Sep 4, 2025 | 3.84 | 3.84 | 3.74 | 3.82 | 3.82 | -0.26% | 562,108 |
| Sep 3, 2025 | 3.98 | 4.01 | 3.77 | 3.83 | 3.83 | 0.26% | 1,061,200 |
| Sep 2, 2025 | 3.84 | 3.88 | 3.74 | 3.82 | 3.82 | -2.30% | 974,700 |
| Aug 29, 2025 | 3.89 | 3.98 | 3.87 | 3.91 | 3.91 | -0.26% | 781,741 |
| Aug 28, 2025 | 3.94 | 3.97 | 3.89 | 3.92 | 3.92 | -0.25% | 694,241 |
| Aug 27, 2025 | 3.95 | 4.02 | 3.91 | 3.93 | 3.93 | -1.50% | 690,626 |