NYSE : UIS
Unisys Corporation — Price history
Technology · Information Technology Services · United States
Last price 2.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 190.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Unisys Corporation (UIS) closed at 2.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.59 | 2.64 | 2.535 | 2.61 | 1,099,107 | -1.88% |
| 2026-10-29 | 2.72 | 2.72 | 2.585 | 2.66 | 838,862 | -1.48% |
| 2026-10-28 | 2.62 | 2.72 | 2.57 | 2.7 | 1,122,566 | +3.05% |
| 2026-10-27 | 2.59 | 2.63 | 2.485 | 2.62 | 1,334,465 | +0.00% |
| 2026-10-26 | 2.53 | 2.62 | 2.465 | 2.62 | 940,153 | +3.56% |
| 2026-10-23 | 2.4 | 2.54 | 2.34 | 2.53 | 863,244 | +4.12% |
| 2026-10-22 | 2.35 | 2.445 | 2.34 | 2.43 | 730,348 | +2.10% |
| 2026-10-21 | 2.22 | 2.39 | 2.21 | 2.38 | 1,699,229 | +7.21% |
| 2026-10-20 | 2.25 | 2.275 | 2.21 | 2.22 | 663,965 | -0.89% |
| 2026-10-19 | 2.21 | 2.255 | 2.2 | 2.24 | 578,029 | +1.36% |
| 2026-10-16 | 2.26 | 2.265 | 2.19 | 2.21 | 524,130 | -1.78% |
| 2026-10-15 | 2.18 | 2.25 | 2.15 | 2.25 | 868,813 | +4.17% |
| 2026-10-14 | 2.17 | 2.185 | 2.12 | 2.16 | 785,134 | -1.82% |
| 2026-10-13 | 2.21 | 2.23 | 2.135 | 2.2 | 700,225 | +0.46% |
| 2026-10-12 | 2.22 | 2.239 | 2.19 | 2.19 | 509,793 | -1.35% |
| 2026-10-09 | 2.33 | 2.35 | 2.215 | 2.22 | 581,731 | -3.90% |
| 2026-10-08 | 2.27 | 2.32 | 2.24 | 2.31 | 773,943 | +0.87% |
| 2026-10-07 | 2.29 | 2.335 | 2.26 | 2.29 | 626,110 | -0.87% |
| 2026-10-06 | 2.34 | 2.39 | 2.305 | 2.31 | 800,880 | -0.43% |
| 2026-10-05 | 2.28 | 2.38 | 2.26 | 2.32 | 1,056,860 | +1.75% |
| 2026-10-02 | 2.35 | 2.35 | 2.25 | 2.28 | 705,599 | -1.30% |
| 2026-10-01 | 2.34 | 2.357 | 2.245 | 2.31 | 501,198 | +0.00% |
| 2026-09-30 | 2.28 | 2.345 | 2.28 | 2.31 | 613,697 | +1.32% |
| 2026-09-29 | 2.23 | 2.285 | 2.23 | 2.28 | 475,306 | +1.79% |
| 2026-09-28 | 2.27 | 2.27 | 2.161 | 2.24 | 783,896 | -3.45% |
| 2026-09-25 | 2.38 | 2.411 | 2.31 | 2.32 | 574,211 | -1.69% |
| 2026-09-24 | 2.36 | 2.4 | 2.33 | 2.36 | 580,239 | -0.42% |
| 2026-09-23 | 2.44 | 2.45 | 2.36 | 2.37 | 391,744 | -3.27% |
| 2026-09-22 | 2.48 | 2.51 | 2.41 | 2.45 | 344,114 | +0.41% |
| 2026-09-21 | 2.42 | 2.485 | 2.4 | 2.44 | 590,286 | +1.67% |
| 2026-09-18 | 2.5 | 2.5 | 2.375 | 2.4 | 1,151,665 | -3.23% |
| 2026-09-17 | 2.54 | 2.575 | 2.44 | 2.48 | 729,947 | +1.22% |
| 2026-09-16 | 2.53 | 2.53 | 2.435 | 2.45 | 433,895 | -2.39% |
| 2026-09-15 | 2.47 | 2.53 | 2.445 | 2.51 | 588,059 | +0.40% |
| 2026-09-14 | 2.42 | 2.535 | 2.41 | 2.5 | 467,150 | +3.31% |
| 2026-09-11 | 2.45 | 2.456 | 2.4 | 2.42 | 379,952 | +0.41% |
| 2026-09-10 | 2.41 | 2.465 | 2.39 | 2.41 | 466,966 | -1.23% |
| 2026-09-09 | 2.5 | 2.509 | 2.41 | 2.44 | 521,964 | -3.56% |
| 2026-09-08 | 2.6 | 2.62 | 2.46 | 2.53 | 711,650 | -3.44% |
| 2026-09-04 | 2.55 | 2.66 | 2.51 | 2.62 | 1,014,221 | +1.16% |
| 2026-09-03 | 2.67 | 2.695 | 2.565 | 2.59 | 214,671 | -0.77% |
| 2026-09-02 | 2.63 | 2.7 | 2.6 | 2.61 | 449,469 | +0.77% |
| 2026-09-01 | 2.63 | 2.68 | 2.575 | 2.59 | 413,087 | -4.07% |
| 2026-08-31 | 2.66 | 2.72 | 2.64 | 2.7 | 518,032 | +0.37% |
| 2026-08-28 | 2.73 | 2.75 | 2.645 | 2.69 | 605,016 | -1.10% |
| 2026-08-27 | 2.61 | 2.735 | 2.61 | 2.72 | 1,153,020 | +4.21% |
| 2026-08-26 | 2.68 | 2.68 | 2.58 | 2.61 | 472,758 | -2.97% |
| 2026-08-25 | 2.62 | 2.695 | 2.62 | 2.69 | 332,437 | +2.28% |
| 2026-08-24 | 2.73 | 2.755 | 2.62 | 2.63 | 479,380 | -4.01% |
| 2026-08-21 | 2.67 | 2.74 | 2.655 | 2.74 | 357,076 | +3.01% |
| 2026-08-20 | 2.75 | 2.77 | 2.63 | 2.66 | 663,261 | -3.62% |
| 2026-08-19 | 2.68 | 2.785 | 2.68 | 2.76 | 586,066 | +3.76% |
| 2026-08-18 | 2.79 | 2.85 | 2.65 | 2.66 | 986,919 | -5.00% |
| 2026-08-17 | 2.81 | 2.86 | 2.79 | 2.8 | 499,624 | -2.10% |
| 2026-08-14 | 2.91 | 2.944 | 2.82 | 2.86 | 500,438 | -0.69% |
| 2026-08-13 | 2.85 | 2.905 | 2.801 | 2.88 | 381,719 | +1.77% |
| 2026-08-12 | 2.82 | 2.865 | 2.8 | 2.83 | 606,807 | +0.71% |
| 2026-08-11 | 2.92 | 2.92 | 2.79 | 2.81 | 687,225 | -2.77% |
| 2026-08-10 | 2.92 | 2.985 | 2.88 | 2.89 | 762,141 | -2.69% |
| 2026-08-07 | 2.92 | 2.98 | 2.87 | 2.97 | 545,096 | +3.13% |
| 2026-08-06 | 2.91 | 2.995 | 2.86 | 2.88 | 657,834 | -1.71% |
| 2026-08-05 | 2.97 | 3.02 | 2.89 | 2.93 | 738,538 | -2.01% |
| 2026-08-04 | 2.9 | 3.08 | 2.9 | 2.99 | 766,062 | +0.00% |
| 2026-08-03 | 2.91 | 3.115 | 2.84 | 2.99 | 881,960 | +4.18% |
| 2026-07-31 | 3.17 | 3.17 | 2.83 | 2.87 | 1,305,993 | -8.89% |
| 2026-07-30 | 3.02 | 3.345 | 2.95 | 3.15 | 1,345,922 | -8.96% |
| 2026-07-29 | 3.4 | 3.575 | 3.395 | 3.46 | 917,016 | +0.87% |
| 2026-07-28 | 3.37 | 3.515 | 3.31 | 3.43 | 662,104 | +2.08% |
| 2026-07-27 | 3.2 | 3.435 | 3.165 | 3.36 | 648,855 | +7.69% |
| 2026-07-24 | 3.25 | 3.305 | 3.105 | 3.12 | 582,804 | -4.29% |
| 2026-07-23 | 3.31 | 3.4 | 3.21 | 3.26 | 681,276 | -4.12% |
| 2026-07-22 | 3.51 | 3.52 | 3.355 | 3.4 | 860,578 | -3.13% |
| 2026-07-21 | 3.62 | 3.69 | 3.39 | 3.51 | 545,321 | -3.31% |
| 2026-07-20 | 3.63 | 3.66 | 3.52 | 3.63 | 634,771 | -0.27% |
| 2026-07-17 | 3.67 | 3.75 | 3.515 | 3.64 | 767,174 | -4.21% |
| 2026-07-16 | 3.83 | 3.96 | 3.73 | 3.8 | 742,651 | +0.00% |
| 2026-07-15 | 4.07 | 4.14 | 3.675 | 3.8 | 1,352,963 | -5.47% |
| 2026-07-14 | 3.95 | 4.055 | 3.78 | 4.02 | 1,021,049 | -2.90% |
| 2026-07-13 | 4.06 | 4.16 | 3.95 | 4.14 | 1,096,657 | +1.97% |
| 2026-07-10 | 4.18 | 4.32 | 4.03 | 4.06 | 1,342,359 | -0.49% |
| 2026-07-09 | 3.55 | 4.12 | 3.525 | 4.08 | 1,447,434 | +14.61% |
| 2026-07-08 | 3.6 | 3.725 | 3.53 | 3.56 | 766,310 | -2.20% |
| 2026-07-07 | 3.62 | 3.65 | 3.425 | 3.64 | 773,981 | +1.11% |
| 2026-07-06 | 3.74 | 3.79 | 3.585 | 3.6 | 771,465 | -4.00% |
| 2026-07-02 | 3.68 | 3.83 | 3.68 | 3.75 | 527,045 | +1.63% |
| 2026-07-01 | 3.71 | 3.76 | 3.61 | 3.69 | 821,619 | +0.82% |
| 2026-06-30 | 3.85 | 3.87 | 3.565 | 3.66 | 1,127,021 | -3.43% |
| 2026-06-29 | 3.65 | 3.8 | 3.575 | 3.79 | 1,391,150 | +5.57% |
| 2026-06-26 | 3.45 | 3.675 | 3.42 | 3.59 | 1,666,089 | +2.57% |
| 2026-06-25 | 3.58 | 3.64 | 3.465 | 3.5 | 543,947 | -3.05% |
| 2026-06-24 | 3.62 | 3.68 | 3.555 | 3.61 | 608,801 | -0.28% |
| 2026-06-23 | 3.405 | 3.63 | 3.405 | 3.62 | 660,515 | +4.02% |
| 2026-06-22 | 3.54 | 3.575 | 3.375 | 3.48 | 1,166,698 | -1.69% |
| 2026-06-18 | 3.68 | 3.68 | 3.47 | 3.54 | 1,660,112 | -3.01% |
| 2026-06-17 | 3.71 | 3.885 | 3.64 | 3.65 | 715,788 | -3.18% |
| 2026-06-16 | 3.8 | 3.879 | 3.68 | 3.77 | 765,516 | -0.26% |
| 2026-06-15 | 3.99 | 4.02 | 3.76 | 3.78 | 763,286 | -1.82% |
| 2026-06-12 | 3.8 | 4.045 | 3.76 | 3.85 | 778,815 | +1.32% |
| 2026-06-11 | 3.74 | 3.845 | 3.64 | 3.8 | 611,624 | +2.70% |
| 2026-06-10 | 3.75 | 3.9 | 3.65 | 3.7 | 770,439 | -3.39% |
| 2026-06-09 | 4.04 | 4.15 | 3.79 | 3.83 | 849,054 | -3.77% |
| 2026-06-08 | 4.09 | 4.105 | 3.95 | 3.98 | 827,540 | -2.21% |
| 2026-06-05 | 4.29 | 4.3 | 4.02 | 4.07 | 746,927 | -5.79% |
| 2026-06-04 | 4.15 | 4.445 | 4.061 | 4.32 | 1,141,784 | +2.37% |
| 2026-06-03 | 4.71 | 4.71 | 4.21 | 4.22 | 1,466,306 | -8.66% |
| 2026-06-02 | 4.85 | 4.85 | 4.445 | 4.62 | 1,375,047 | -3.35% |
| 2026-06-01 | 4.63 | 4.98 | 4.515 | 4.78 | 2,534,763 | +4.14% |
| 2026-05-29 | 3.88 | 4.59 | 3.82 | 4.59 | 2,371,840 | +17.99% |
| 2026-05-28 | 3.92 | 4.11 | 3.79 | 3.89 | 1,386,487 | +0.26% |
| 2026-05-27 | 3.23 | 3.94 | 3.23 | 3.88 | 2,515,340 | +20.87% |
| 2026-05-26 | 3 | 3.22 | 2.97 | 3.21 | 845,781 | +8.81% |
| 2026-05-22 | 2.89 | 2.985 | 2.87 | 2.95 | 590,009 | +2.79% |
| 2026-05-21 | 2.93 | 2.93 | 2.78 | 2.87 | 814,132 | -3.37% |
| 2026-05-20 | 2.93 | 2.98 | 2.81 | 2.97 | 550,600 | +1.37% |
| 2026-05-19 | 2.99 | 3.015 | 2.92 | 2.93 | 499,660 | -2.98% |
| 2026-05-18 | 2.95 | 3.105 | 2.95 | 3.02 | 877,285 | +1.00% |
| 2026-05-15 | 3.04 | 3.095 | 2.92 | 2.99 | 613,202 | -2.29% |
| 2026-05-14 | 3.07 | 3.125 | 3.02 | 3.06 | 562,844 | -1.29% |
| 2026-05-13 | 3.2 | 3.23 | 3.09 | 3.1 | 861,425 | -4.32% |
| 2026-05-12 | 3.11 | 3.255 | 3.045 | 3.24 | 1,081,479 | +2.86% |