Unisys Corporation New Common Stock (UIS)
4.1300
-0.4300 (-9.43%)
NYSE · Last Trade: Apr 3rd, 6:56 PM EDT
Historical Prices For Unisys Corporation New Common Stock (UIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.25 | 4.38 | 4.13 | 4.13 | 557,659 | 4.13 |
| 4/02/2025 | 4.43 | 4.63 | 4.38 | 4.56 | 574,067 | 4.56 |
| 4/01/2025 | 4.60 | 4.62 | 4.44 | 4.52 | 478,476 | 4.52 |
| 3/31/2025 | 4.52 | 4.65 | 4.44 | 4.59 | 550,619 | 4.59 |
| 3/28/2025 | 4.63 | 4.75 | 4.58 | 4.62 | 390,013 | 4.62 |
| 3/27/2025 | 4.63 | 4.75 | 4.54 | 4.65 | 444,323 | 4.65 |
| 3/26/2025 | 4.52 | 4.66 | 4.49 | 4.60 | 590,810 | 4.60 |
| 3/25/2025 | 4.49 | 4.62 | 4.48 | 4.53 | 484,083 | 4.53 |
| 3/24/2025 | 4.35 | 4.53 | 4.29 | 4.46 | 463,143 | 4.46 |
| 3/21/2025 | 4.08 | 4.30 | 4.08 | 4.24 | 1,653,398 | 4.24 |
| 3/20/2025 | 4.19 | 4.30 | 4.12 | 4.19 | 611,332 | 4.19 |
| 3/19/2025 | 4.20 | 4.31 | 4.13 | 4.26 | 491,333 | 4.26 |
| 3/18/2025 | 4.30 | 4.30 | 4.10 | 4.18 | 407,224 | 4.18 |
| 3/17/2025 | 4.20 | 4.41 | 4.17 | 4.34 | 393,344 | 4.34 |
| 3/14/2025 | 3.92 | 4.21 | 3.92 | 4.21 | 379,001 | 4.21 |
| 3/13/2025 | 4.02 | 4.02 | 3.84 | 3.90 | 352,724 | 3.90 |
| 3/12/2025 | 4.03 | 4.04 | 3.92 | 3.96 | 633,037 | 3.96 |
| 3/11/2025 | 4.03 | 4.10 | 3.93 | 3.97 | 444,300 | 3.97 |
| 3/10/2025 | 4.02 | 4.11 | 3.93 | 4.03 | 679,741 | 4.03 |
| 3/07/2025 | 4.05 | 4.18 | 4.02 | 4.17 | 413,817 | 4.17 |
| 3/06/2025 | 4.15 | 4.26 | 4.06 | 4.06 | 510,514 | 4.06 |
| 3/05/2025 | 4.08 | 4.29 | 4.04 | 4.28 | 463,532 | 4.28 |
| 3/04/2025 | 4.12 | 4.29 | 4.09 | 4.11 | 585,145 | 4.11 |
| 3/03/2025 | 4.34 | 4.67 | 4.20 | 4.21 | 747,614 | 4.21 |
| 2/28/2025 | 4.20 | 4.34 | 4.15 | 4.31 | 623,658 | 4.31 |
| 2/27/2025 | 4.39 | 4.46 | 4.22 | 4.23 | 958,183 | 4.23 |
| 2/26/2025 | 4.28 | 4.41 | 4.20 | 4.41 | 1,051,315 | 4.41 |
| 2/25/2025 | 4.46 | 4.48 | 4.27 | 4.30 | 672,245 | 4.30 |
| 2/24/2025 | 4.70 | 4.78 | 4.46 | 4.48 | 687,210 | 4.48 |
| 2/21/2025 | 5.10 | 5.15 | 4.63 | 4.70 | 996,319 | 4.70 |
| 2/20/2025 | 5.51 | 5.59 | 4.66 | 5.09 | 1,656,405 | 5.09 |
| 2/19/2025 | 7.40 | 7.54 | 5.88 | 5.94 | 1,685,531 | 5.94 |
| 2/18/2025 | 6.71 | 6.86 | 6.60 | 6.69 | 593,665 | 6.69 |
| 2/14/2025 | 6.88 | 6.91 | 6.71 | 6.72 | 189,234 | 6.72 |
| 2/13/2025 | 6.80 | 6.92 | 6.66 | 6.91 | 252,681 | 6.91 |
| 2/12/2025 | 6.80 | 6.97 | 6.76 | 6.79 | 270,987 | 6.79 |
| 2/11/2025 | 7.06 | 7.13 | 6.82 | 6.99 | 374,830 | 6.99 |
| 2/10/2025 | 7.08 | 7.17 | 6.94 | 7.13 | 432,034 | 7.13 |
| 2/07/2025 | 7.18 | 7.24 | 6.89 | 6.93 | 371,346 | 6.93 |
| 2/06/2025 | 7.07 | 7.19 | 7.02 | 7.15 | 307,859 | 7.15 |
| 2/05/2025 | 6.85 | 7.13 | 6.84 | 7.07 | 392,096 | 7.07 |
| 2/04/2025 | 6.54 | 6.88 | 6.46 | 6.85 | 277,561 | 6.85 |
| 2/03/2025 | 6.45 | 6.63 | 6.40 | 6.54 | 217,975 | 6.54 |
| 1/31/2025 | 6.75 | 6.90 | 6.53 | 6.66 | 427,888 | 6.66 |
| 1/30/2025 | 6.54 | 6.85 | 6.44 | 6.76 | 558,737 | 6.76 |
| 1/29/2025 | 6.80 | 6.85 | 6.41 | 6.43 | 303,580 | 6.43 |
| 1/28/2025 | 6.46 | 6.81 | 6.36 | 6.80 | 498,223 | 6.80 |
| 1/27/2025 | 6.66 | 6.88 | 6.36 | 6.44 | 354,788 | 6.44 |
| 1/24/2025 | 6.71 | 6.79 | 6.61 | 6.72 | 270,118 | 6.72 |
| 1/23/2025 | 6.62 | 6.75 | 6.57 | 6.68 | 233,462 | 6.68 |
| 1/22/2025 | 6.88 | 6.90 | 6.71 | 6.72 | 302,031 | 6.72 |
| 1/21/2025 | 6.85 | 6.92 | 6.74 | 6.87 | 284,224 | 6.87 |
| 1/17/2025 | 6.71 | 6.80 | 6.62 | 6.77 | 389,789 | 6.77 |
| 1/16/2025 | 6.61 | 6.68 | 6.51 | 6.59 | 272,660 | 6.59 |
| 1/15/2025 | 6.57 | 6.70 | 6.50 | 6.62 | 356,002 | 6.62 |
| 1/14/2025 | 6.29 | 6.56 | 6.26 | 6.40 | 454,897 | 6.40 |
| 1/13/2025 | 6.12 | 6.33 | 6.08 | 6.29 | 316,353 | 6.29 |
| 1/10/2025 | 6.33 | 6.43 | 6.24 | 6.27 | 338,217 | 6.27 |
| 1/08/2025 | 6.45 | 6.53 | 6.33 | 6.47 | 335,399 | 6.47 |
| 1/07/2025 | 6.72 | 6.72 | 6.35 | 6.55 | 467,813 | 6.55 |
| 1/06/2025 | 6.74 | 6.83 | 6.61 | 6.69 | 539,678 | 6.69 |