Skip to main content
UIS logo

Unisys Corporation

UISNYSETechnologyInformation Technology Services

$2.62Today:- (-)1Y −35.03%

As of Oct 26, 2026 close

Market cap
$191.03M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.97$4.98
Volume (live)
-
Avg. volume (3M)
705.55K

Unisys (UIS) Historical Stock Prices

Analyze Unisys (UIS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Unisys (UIS) Interactive Price Chart

Interactive historical price chart showing Unisys stock price movements and trends across multiple time periods.

Loading chart...

UIS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
UIS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.532.622.462.622.62940.15K
Oct 23, 20262.402.542.342.532.53863.24K
Oct 22, 20262.352.442.342.432.43730.35K
Oct 21, 20262.222.392.212.382.381.70M
Oct 20, 20262.252.272.212.222.22663.97K
Oct 19, 20262.212.252.202.242.24578.03K
Oct 16, 20262.262.272.192.212.21524.13K
Oct 15, 20262.182.252.152.252.25868.81K
Oct 14, 20262.172.192.122.162.16785.13K
Oct 13, 20262.212.232.132.202.20700.23K
Oct 12, 20262.222.242.192.192.19509.79K
Oct 9, 20262.332.352.212.222.22581.73K
Oct 8, 20262.272.322.242.312.31773.94K
Oct 7, 20262.292.332.262.292.29626.11K
Oct 6, 20262.342.392.312.312.31800.88K
Oct 5, 20262.282.382.262.322.321.06M
Oct 2, 20262.352.352.252.282.28705.60K
Oct 1, 20262.342.362.252.312.31501.20K
Sep 30, 20262.282.352.282.312.31613.70K
Sep 29, 20262.232.292.232.282.28475.31K
Sep 28, 20262.272.272.162.242.24783.90K
Sep 25, 20262.382.412.312.322.32574.21K
Sep 24, 20262.362.402.332.362.36580.24K
Sep 23, 20262.442.452.362.372.37391.74K
Sep 22, 20262.482.512.412.452.45344.11K
Sep 21, 20262.422.482.402.442.44590.29K
Sep 18, 20262.502.502.382.402.401.15M
Sep 17, 20262.542.582.442.482.48729.95K
Sep 16, 20262.532.532.442.452.45433.89K
Sep 15, 20262.472.532.442.512.51588.06K
Sep 14, 20262.422.542.412.502.50467.15K
Sep 11, 20262.452.462.402.422.42379.95K
Sep 10, 20262.412.462.392.412.41466.97K
Sep 9, 20262.502.512.412.442.44521.96K
Sep 8, 20262.602.622.462.532.53711.65K
Sep 4, 20262.552.662.512.622.621.01M
Sep 3, 20262.672.692.562.592.59214.67K
Sep 2, 20262.632.702.602.612.61449.47K
Sep 1, 20262.632.682.582.592.59413.09K
Aug 31, 20262.662.722.642.702.70518.03K
Aug 28, 20262.732.752.652.692.69605.02K
Aug 27, 20262.612.732.612.722.721.15M
Aug 26, 20262.682.682.582.612.61472.76K
Aug 25, 20262.622.692.622.692.69332.44K
Aug 24, 20262.732.752.622.632.63479.38K
Aug 21, 20262.672.742.652.742.74357.08K
Aug 20, 20262.752.772.632.662.66663.26K
Aug 19, 20262.682.792.682.762.76586.07K
Aug 18, 20262.792.852.652.662.66986.92K
Aug 17, 20262.812.862.792.802.80499.62K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.