Unisys Corporation (UIS)
NYSE: UIS
· Real-Time Price · USD
3.90
0.01 (0.26%)
At close: Aug 19, 2025, 3:59 PM
3.84
-1.66%
Pre-market: Aug 20, 2025, 08:13 AM EDT
UIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.90 | 3.95 | 3.85 | 3.89 | 3.89 | 0.00% | 595,788 |
| Aug 18, 2025 | 3.96 | 3.97 | 3.89 | 3.89 | 3.89 | -1.27% | 430,900 |
| Aug 15, 2025 | 3.91 | 4.03 | 3.90 | 3.94 | 3.94 | 1.29% | 1,498,300 |
| Aug 14, 2025 | 3.91 | 3.97 | 3.88 | 3.89 | 3.89 | -2.51% | 797,000 |
| Aug 13, 2025 | 3.82 | 4.00 | 3.82 | 3.99 | 3.99 | 4.45% | 1,178,326 |
| Aug 12, 2025 | 3.70 | 3.82 | 3.63 | 3.82 | 3.82 | 3.52% | 1,283,652 |
| Aug 11, 2025 | 3.80 | 3.86 | 3.67 | 3.69 | 3.69 | -2.64% | 1,054,489 |
| Aug 8, 2025 | 3.96 | 3.99 | 3.79 | 3.79 | 3.79 | -4.05% | 1,214,300 |
| Aug 7, 2025 | 4.02 | 4.11 | 3.94 | 3.95 | 3.95 | 0.00% | 820,200 |
| Aug 6, 2025 | 4.02 | 4.05 | 3.88 | 3.95 | 3.95 | -2.23% | 949,040 |
| Aug 5, 2025 | 4.03 | 4.07 | 3.92 | 4.04 | 4.04 | 0.25% | 1,104,374 |
| Aug 4, 2025 | 4.17 | 4.40 | 4.00 | 4.03 | 4.03 | 3.07% | 1,090,849 |
| Aug 1, 2025 | 4.08 | 4.15 | 3.88 | 3.91 | 3.91 | -5.33% | 1,083,727 |
| Jul 31, 2025 | 4.35 | 4.38 | 4.05 | 4.13 | 4.13 | 1.72% | 1,015,549 |
| Jul 30, 2025 | 4.10 | 4.24 | 4.03 | 4.06 | 4.06 | -2.17% | 699,610 |
| Jul 29, 2025 | 4.27 | 4.28 | 4.11 | 4.15 | 4.15 | -3.04% | 419,813 |
| Jul 28, 2025 | 4.37 | 4.42 | 4.25 | 4.28 | 4.28 | -1.61% | 420,647 |
| Jul 25, 2025 | 4.44 | 4.47 | 4.35 | 4.35 | 4.35 | -1.81% | 487,940 |
| Jul 24, 2025 | 4.45 | 4.51 | 4.28 | 4.43 | 4.43 | -0.89% | 748,847 |
| Jul 23, 2025 | 4.40 | 4.47 | 4.31 | 4.47 | 4.47 | 2.52% | 556,553 |