Unisys CorporationUISNYSE

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$2.62	$2.81	$2.60	$2.77	520,667
1/30/2026	$2.65	$2.68	$2.58	$2.63	765,600
1/29/2026	$2.76	$2.76	$2.58	$2.66	795,317
1/28/2026	$2.81	$2.85	$2.72	$2.74	690,400
1/27/2026	$2.83	$2.87	$2.76	$2.79	623,922
1/26/2026	$2.88	$2.90	$2.83	$2.85	486,609
1/23/2026	$2.97	$2.99	$2.88	$2.88	614,801
1/22/2026	$3.03	$3.12	$2.97	$2.97	545,800
1/21/2026	$3.05	$3.06	$2.88	$2.99	731,417
1/20/2026	$3.15	$3.17	$3.02	$3.03	766,812
1/16/2026	$3.33	$3.33	$3.20	$3.21	562,741
1/15/2026	$3.25	$3.41	$3.23	$3.35	844,014
1/14/2026	$3.25	$3.35	$3.21	$3.27	412,556
1/13/2026	$3.42	$3.42	$3.25	$3.25	723,000
1/12/2026	$3.19	$3.41	$3.16	$3.38	788,789
1/9/2026	$3.14	$3.32	$3.14	$3.21	764,704
1/8/2026	$2.85	$3.20	$2.85	$3.13	1.17M
1/7/2026	$2.83	$2.90	$2.79	$2.88	731,247
1/6/2026	$2.79	$2.85	$2.77	$2.83	627,907
1/5/2026	$2.62	$2.85	$2.58	$2.81	1.15M
1/2/2026	$2.78	$2.80	$2.59	$2.60	711,509
12/31/2025	$2.80	$2.80	$2.74	$2.76	435,300
12/30/2025	$2.85	$2.85	$2.78	$2.78	497,500
12/29/2025	$2.83	$2.89	$2.81	$2.84	548,600
12/26/2025	$2.83	$2.88	$2.78	$2.86	390,700
12/24/2025	$2.80	$2.83	$2.76	$2.81	176,417
12/23/2025	$2.80	$2.83	$2.77	$2.78	505,100
12/22/2025	$2.81	$2.85	$2.80	$2.82	395,941
12/19/2025	$2.79	$2.82	$2.77	$2.81	1.60M
12/18/2025	$2.86	$2.89	$2.77	$2.80	565,800
12/17/2025	$2.83	$2.93	$2.80	$2.80	576,112
12/16/2025	$2.87	$2.94	$2.84	$2.84	670,200
12/15/2025	$2.96	$2.99	$2.88	$2.88	688,645
12/12/2025	$3.00	$3.05	$2.92	$2.93	574,343
12/11/2025	$3.04	$3.07	$2.99	$2.99	622,642
12/10/2025	$2.90	$3.10	$2.86	$3.03	1.91M
12/9/2025	$2.77	$2.85	$2.76	$2.80	429,059
12/8/2025	$2.84	$2.85	$2.75	$2.78	377,400
12/5/2025	$2.81	$2.88	$2.77	$2.82	673,066
12/4/2025	$2.76	$2.83	$2.71	$2.81	634,100
12/3/2025	$2.65	$2.76	$2.65	$2.76	1.04M
12/2/2025	$2.70	$2.71	$2.62	$2.63	450,204
12/1/2025	$2.64	$2.71	$2.60	$2.65	602,126
11/28/2025	$2.65	$2.69	$2.62	$2.68	354,120
11/26/2025	$2.54	$2.67	$2.51	$2.64	726,100
11/25/2025	$2.50	$2.56	$2.48	$2.54	507,331
11/24/2025	$2.50	$2.55	$2.46	$2.50	841,265
11/21/2025	$2.38	$2.53	$2.38	$2.49	914,746
11/20/2025	$2.51	$2.54	$2.37	$2.39	603,508
11/19/2025	$2.54	$2.56	$2.46	$2.47	626,927
11/18/2025	$2.52	$2.59	$2.51	$2.54	563,349
11/17/2025	$2.65	$2.68	$2.54	$2.55	649,258
11/14/2025	$2.65	$2.69	$2.60	$2.64	621,400
11/13/2025	$2.76	$2.79	$2.68	$2.68	506,600
11/12/2025	$2.79	$2.86	$2.77	$2.79	412,300
11/11/2025	$2.78	$2.94	$2.78	$2.82	742,700
11/10/2025	$2.74	$2.92	$2.73	$2.80	1.04M
11/7/2025	$2.70	$2.78	$2.65	$2.72	1.26M
11/6/2025	$2.72	$2.86	$2.63	$2.69	2.67M
11/5/2025	$3.40	$3.44	$3.34	$3.37	930,800
11/4/2025	$3.41	$3.47	$3.37	$3.37	512,100

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance