Unisys Corporation New Common Stock (UIS)
3.7550
+0.0150 (0.40%)
NYSE · Last Trade: Oct 24th, 12:24 PM EDT
Historical Prices For Unisys Corporation New Common Stock (UIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.79 | 3.84 | 3.73 | 3.74 | 367,042 | 3.74 |
| 10/22/2025 | 3.73 | 3.81 | 3.69 | 3.78 | 402,704 | 3.78 |
| 10/21/2025 | 3.68 | 3.86 | 3.65 | 3.78 | 633,628 | 3.78 |
| 10/20/2025 | 3.57 | 3.68 | 3.55 | 3.68 | 587,374 | 3.68 |
| 10/17/2025 | 3.54 | 3.61 | 3.51 | 3.52 | 507,800 | 3.52 |
| 10/16/2025 | 3.71 | 3.75 | 3.58 | 3.58 | 512,671 | 3.58 |
| 10/15/2025 | 3.67 | 3.75 | 3.65 | 3.71 | 468,194 | 3.71 |
| 10/14/2025 | 3.63 | 3.71 | 3.58 | 3.65 | 606,874 | 3.65 |
| 10/13/2025 | 3.78 | 3.79 | 3.65 | 3.68 | 567,719 | 3.68 |
| 10/10/2025 | 3.94 | 3.98 | 3.69 | 3.69 | 1,059,961 | 3.69 |
| 10/09/2025 | 3.87 | 4.09 | 3.85 | 3.95 | 1,087,966 | 3.95 |
| 10/08/2025 | 3.79 | 3.82 | 3.75 | 3.80 | 494,429 | 3.80 |
| 10/07/2025 | 3.91 | 3.92 | 3.75 | 3.75 | 605,294 | 3.75 |
| 10/06/2025 | 3.93 | 3.94 | 3.83 | 3.89 | 487,107 | 3.89 |
| 10/03/2025 | 3.87 | 3.93 | 3.87 | 3.92 | 450,667 | 3.92 |
| 10/02/2025 | 3.90 | 3.92 | 3.79 | 3.84 | 554,733 | 3.84 |
| 10/01/2025 | 3.84 | 3.95 | 3.82 | 3.89 | 551,497 | 3.89 |
| 9/30/2025 | 3.94 | 4.01 | 3.85 | 3.90 | 453,536 | 3.90 |
| 9/29/2025 | 4.00 | 4.04 | 3.91 | 3.93 | 701,778 | 3.93 |
| 9/26/2025 | 3.91 | 4.00 | 3.89 | 3.98 | 614,038 | 3.98 |
| 9/25/2025 | 3.99 | 4.02 | 3.92 | 3.93 | 477,136 | 3.93 |
| 9/24/2025 | 3.95 | 4.05 | 3.91 | 4.02 | 765,755 | 4.02 |
| 9/23/2025 | 4.12 | 4.15 | 3.96 | 3.96 | 679,580 | 3.96 |
| 9/22/2025 | 3.94 | 4.12 | 3.93 | 4.10 | 528,665 | 4.10 |
| 9/19/2025 | 4.08 | 4.13 | 3.96 | 4.02 | 1,425,090 | 4.02 |
| 9/18/2025 | 4.03 | 4.13 | 4.03 | 4.07 | 477,916 | 4.07 |
| 9/17/2025 | 4.02 | 4.17 | 3.96 | 3.99 | 603,246 | 3.99 |
| 9/16/2025 | 3.99 | 4.05 | 3.94 | 4.00 | 542,802 | 4.00 |
| 9/15/2025 | 4.01 | 4.06 | 3.96 | 3.99 | 354,381 | 3.99 |
| 9/12/2025 | 4.07 | 4.09 | 3.94 | 3.95 | 380,877 | 3.95 |
| 9/11/2025 | 3.85 | 4.08 | 3.82 | 4.08 | 704,679 | 4.08 |
| 9/10/2025 | 3.88 | 3.96 | 3.85 | 3.87 | 574,568 | 3.87 |
| 9/09/2025 | 4.01 | 4.13 | 3.88 | 3.92 | 698,442 | 3.92 |
| 9/08/2025 | 3.90 | 4.04 | 3.84 | 4.02 | 722,699 | 4.02 |
| 9/05/2025 | 3.83 | 3.92 | 3.81 | 3.88 | 445,140 | 3.88 |
| 9/04/2025 | 3.84 | 3.84 | 3.74 | 3.82 | 562,098 | 3.82 |
| 9/03/2025 | 3.98 | 4.01 | 3.77 | 3.83 | 1,061,182 | 3.83 |
| 9/02/2025 | 3.84 | 3.88 | 3.74 | 3.82 | 974,663 | 3.82 |
| 8/29/2025 | 3.89 | 3.98 | 3.87 | 3.91 | 781,741 | 3.91 |
| 8/28/2025 | 3.94 | 3.97 | 3.89 | 3.92 | 694,241 | 3.92 |
| 8/27/2025 | 3.95 | 4.02 | 3.91 | 3.93 | 690,623 | 3.93 |
| 8/26/2025 | 3.97 | 4.05 | 3.90 | 3.99 | 792,801 | 3.99 |
| 8/25/2025 | 4.15 | 4.17 | 3.98 | 3.99 | 1,093,915 | 3.99 |
| 8/22/2025 | 3.90 | 4.20 | 3.87 | 4.19 | 925,653 | 4.19 |
| 8/21/2025 | 3.80 | 3.87 | 3.77 | 3.86 | 436,754 | 3.86 |
| 8/20/2025 | 3.90 | 3.95 | 3.81 | 3.83 | 671,304 | 3.83 |
| 8/19/2025 | 3.90 | 3.95 | 3.85 | 3.89 | 595,788 | 3.89 |
| 8/18/2025 | 3.96 | 3.97 | 3.89 | 3.89 | 430,883 | 3.89 |
| 8/15/2025 | 3.91 | 4.03 | 3.90 | 3.94 | 1,498,250 | 3.94 |
| 8/14/2025 | 3.91 | 3.97 | 3.88 | 3.89 | 791,785 | 3.89 |
| 8/13/2025 | 3.82 | 4.00 | 3.82 | 3.99 | 1,178,000 | 3.99 |
| 8/12/2025 | 3.70 | 3.82 | 3.63 | 3.82 | 1,283,542 | 3.82 |
| 8/11/2025 | 3.80 | 3.86 | 3.67 | 3.69 | 1,054,431 | 3.69 |
| 8/08/2025 | 3.96 | 3.98 | 3.79 | 3.79 | 1,214,287 | 3.79 |
| 8/07/2025 | 4.02 | 4.11 | 3.94 | 3.95 | 820,184 | 3.95 |
| 8/06/2025 | 4.02 | 4.05 | 3.88 | 3.94 | 949,005 | 3.94 |
| 8/05/2025 | 4.03 | 4.07 | 3.92 | 4.04 | 1,104,172 | 4.04 |
| 8/04/2025 | 4.17 | 4.40 | 4.00 | 4.03 | 1,090,833 | 4.03 |
| 8/01/2025 | 4.08 | 4.15 | 3.88 | 3.91 | 1,083,727 | 3.91 |
| 7/31/2025 | 4.35 | 4.38 | 4.04 | 4.13 | 1,015,115 | 4.13 |
| 7/30/2025 | 4.10 | 4.24 | 4.03 | 4.06 | 696,905 | 4.06 |
| 7/29/2025 | 4.27 | 4.28 | 4.11 | 4.15 | 419,813 | 4.15 |
| 7/28/2025 | 4.37 | 4.42 | 4.25 | 4.28 | 420,647 | 4.28 |
| 7/25/2025 | 4.44 | 4.46 | 4.34 | 4.35 | 487,940 | 4.35 |
| 7/24/2025 | 4.45 | 4.51 | 4.28 | 4.43 | 748,847 | 4.43 |