Unisys New Stock Price History
NYSE: UISTechnologyEDP ServicesUSD
2.22-0.09 (-3.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UIS price history at a glance
The price history for Unisys New (UIS) on this page begins on May 29, 1972, when the stock closed at $310.00; it most recently closed at $2.22 on October 5, 2026. The highest price in this record is $496.88, reached on September 20, 1999; the latest close is 99.6% below that peak. Across the 53 complete calendar years in the table, UIS finished higher in 27 and lower in 26. Its best year was 2009 (+274.4%) and its worst was 1990 (-80.5%).
Over roughly 54 years the share price changed -99.3%, a -8.7% compound annual price return (excluding dividends). In the last 12 months alone, UIS has lost 43.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $496.88
- Date of high
- Sep 20, 1999
- Low since 1972
- $1.97
- Date of low
- Apr 6, 2026
- 52-week high
- $4.98
- 52-week low
- $1.97
- Last close
- $2.22
UIS returns
1 week
-2.63%
1 month
-9.02%
3 months
-45.32%
6 months
+11.00%
Year to date
-19.57%
1 year
-43.80%
3 years
-27.45%
5 years
-91.62%
UIS price return, excluding dividends.
UIS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.22 | -14.62% |
| 2025 | 2.60 | -61.02% |
| 2024 | 6.67 | +18.68% |
| 2023 | 5.62 | +9.98% |
| 2022 | 5.11 | -75.16% |
| 2021 | 20.57 | +4.52% |
| 2020 | 19.68 | +67.20% |
| 2019 | 11.77 | +1.03% |
| 2018 | 11.65 | +42.94% |
| 2017 | 8.15 | -45.48% |
| 2016 | 14.95 | +35.29% |
| 2015 | 11.05 | -61.75% |
| 2014 | 28.89 | -12.40% |
| 2013 | 32.98 | +83.94% |
| 2012 | 17.93 | -9.03% |
| 2011 | 19.71 | -23.87% |
| 2010 | 25.89 | -32.86% |
| 2009 | 38.56 | +274.37% |
| 2008 | 10.30 | -74.06% |
| 2007 | 39.70 | -49.36% |
| 2006 | 78.40 | +34.48% |
| 2005 | 58.30 | -42.73% |
| 2004 | 101.80 | -31.26% |
| 2003 | 148.10 | +36.25% |
| 2002 | 108.70 | -19.48% |
| 2001 | 135.00 | -7.69% |
| 2000 | 146.25 | -54.21% |
| 1999 | 319.38 | -7.26% |
| 1998 | 344.38 | +151.60% |
| 1997 | 136.88 | +95.54% |
| 1996 | 70.00 | +27.27% |
| 1995 | 55.00 | -36.23% |
| 1994 | 86.25 | -31.68% |
| 1993 | 126.25 | +24.69% |
| 1992 | 101.25 | +118.92% |
| 1991 | 46.25 | +60.87% |
| 1990 | 28.75 | -80.51% |
| 1989 | 147.50 | -47.56% |
| 1988 | 281.25 | -16.36% |
| 1987 | 336.25 | +23.39% |
| 1986 | 272.50 | +28.99% |
| 1985 | 211.25 | +15.75% |
| 1984 | 182.50 | +8.68% |
| 1983 | 167.92 | +20.66% |
| 1982 | 139.17 | +22.79% |
| 1981 | 113.33 | -37.18% |
| 1980 | 180.42 | -28.43% |
| 1979 | 252.08 | +3.60% |
| 1978 | 243.33 | +0.17% |
| 1977 | 242.92 | -20.46% |
| 1976 | 305.42 | +9.08% |
| 1975 | 280.00 | +19.57% |
| 1974 | 234.17 | -28.18% |
| 1973 | 326.04 | -10.01% |
| 1972* | 362.29 | +16.87% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
UIS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.33 | 2.34 | 2.22 | 2.22 | -3.90% | |
| 2.27 | 2.32 | 2.24 | 2.31 | +0.87% | |
| 2.29 | 2.34 | 2.27 | 2.29 | -0.87% | |
| 2.34 | 2.39 | 2.31 | 2.31 | -0.43% | |
| 2.28 | 2.38 | 2.26 | 2.32 | +1.75% | |
| 2.35 | 2.35 | 2.25 | 2.28 | -1.30% | |
| 2.34 | 2.36 | 2.25 | 2.31 | 0.00% | |
| 2.28 | 2.35 | 2.28 | 2.31 | +1.32% | |
| 2.23 | 2.29 | 2.23 | 2.28 | +1.79% | |
| 2.27 | 2.27 | 2.16 | 2.24 | -3.45% | |
| 2.38 | 2.41 | 2.31 | 2.32 | -1.69% | |
| 2.36 | 2.40 | 2.33 | 2.36 | -0.42% | |
| 2.44 | 2.45 | 2.36 | 2.37 | -3.27% | |
| 2.48 | 2.51 | 2.41 | 2.45 | +0.41% | |
| 2.42 | 2.49 | 2.40 | 2.44 | +1.67% | |
| 2.50 | 2.50 | 2.38 | 2.40 | -3.23% | |
| 2.54 | 2.58 | 2.44 | 2.48 | +1.22% | |
| 2.53 | 2.53 | 2.44 | 2.45 | -2.39% | |
| 2.47 | 2.53 | 2.45 | 2.51 | +0.40% | |
| 2.42 | 2.54 | 2.41 | 2.50 | +3.31% | |
| 2.45 | 2.46 | 2.40 | 2.42 | +0.41% | |
| 2.41 | 2.47 | 2.39 | 2.41 | -1.23% | |
| 2.50 | 2.51 | 2.41 | 2.44 | -3.56% | |
| 2.60 | 2.62 | 2.46 | 2.53 | -3.44% | |
| 2.55 | 2.66 | 2.51 | 2.62 | +1.16% | |
| 2.67 | 2.70 | 2.57 | 2.59 | -0.77% | |
| 2.63 | 2.70 | 2.60 | 2.61 | +0.77% | |
| 2.63 | 2.68 | 2.58 | 2.59 | -4.07% | |
| 2.66 | 2.72 | 2.64 | 2.70 | +0.37% | |
| 2.73 | 2.75 | 2.65 | 2.69 | -1.10% | |
| 2.61 | 2.74 | 2.61 | 2.72 | +4.21% | |
| 2.68 | 2.68 | 2.58 | 2.61 | -2.97% | |
| 2.62 | 2.70 | 2.62 | 2.69 | +2.28% | |
| 2.73 | 2.76 | 2.62 | 2.63 | -4.01% | |
| 2.67 | 2.74 | 2.66 | 2.74 | +3.01% | |
| 2.75 | 2.77 | 2.63 | 2.66 | -3.62% | |
| 2.68 | 2.79 | 2.68 | 2.76 | +3.76% | |
| 2.79 | 2.85 | 2.65 | 2.66 | -5.00% | |
| 2.81 | 2.86 | 2.79 | 2.80 | -2.10% | |
| 2.91 | 2.94 | 2.82 | 2.86 | -0.69% | |
| 2.85 | 2.91 | 2.80 | 2.88 | +1.77% | |
| 2.82 | 2.87 | 2.80 | 2.83 | +0.71% | |
| 2.92 | 2.92 | 2.79 | 2.81 | -2.77% | |
| 2.92 | 2.99 | 2.88 | 2.89 | -2.69% | |
| 2.92 | 2.98 | 2.87 | 2.97 | +3.13% | |
| 2.91 | 3.00 | 2.86 | 2.88 | -1.71% | |
| 2.97 | 3.02 | 2.89 | 2.93 | -2.01% | |
| 2.90 | 3.08 | 2.90 | 2.99 | 0.00% | |
| 2.91 | 3.12 | 2.84 | 2.99 | +4.18% | |
| 3.17 | 3.17 | 2.83 | 2.87 | -8.89% | |
| 3.02 | 3.35 | 2.95 | 3.15 | -8.96% | |
| 3.40 | 3.58 | 3.40 | 3.46 | +0.87% | |
| 3.37 | 3.52 | 3.31 | 3.43 | +2.08% | |
| 3.20 | 3.44 | 3.17 | 3.36 | +7.69% | |
| 3.25 | 3.31 | 3.11 | 3.12 | -4.29% | |
| 3.31 | 3.40 | 3.21 | 3.26 | -4.12% | |
| 3.51 | 3.52 | 3.36 | 3.40 | -3.13% | |
| 3.62 | 3.69 | 3.39 | 3.51 | -3.31% | |
| 3.63 | 3.66 | 3.52 | 3.63 | -0.27% | |
| 3.67 | 3.75 | 3.52 | 3.64 | -4.21% | |
| 3.83 | 3.96 | 3.73 | 3.80 | 0.00% | |
| 4.07 | 4.14 | 3.68 | 3.80 | -5.47% | |
| 3.95 | 4.06 | 3.78 | 4.02 | -2.90% | |
| 4.06 | 4.16 | 3.95 | 4.14 | +1.97% | |
| 4.18 | 4.32 | 4.03 | 4.06 | -0.49% | |
| 3.55 | 4.12 | 3.53 | 4.08 | +14.61% | |
| 3.60 | 3.73 | 3.53 | 3.56 | -2.20% | |
| 3.62 | 3.65 | 3.43 | 3.64 | +1.11% | |
| 3.74 | 3.79 | 3.59 | 3.60 | -4.00% | |
| 3.68 | 3.83 | 3.68 | 3.75 | +1.63% | |
| 3.71 | 3.76 | 3.61 | 3.69 | +0.82% | |
| 3.85 | 3.87 | 3.57 | 3.66 | -3.43% | |
| 3.65 | 3.80 | 3.58 | 3.79 | +5.57% | |
| 3.45 | 3.68 | 3.42 | 3.59 | +2.57% | |
| 3.58 | 3.64 | 3.47 | 3.50 | -3.05% | |
| 3.62 | 3.68 | 3.56 | 3.61 | -0.28% | |
| 3.41 | 3.63 | 3.41 | 3.62 | +4.02% | |
| 3.54 | 3.58 | 3.38 | 3.48 | -1.69% | |
| 3.68 | 3.68 | 3.47 | 3.54 | -3.01% | |
| 3.71 | 3.89 | 3.64 | 3.65 | -3.18% | |
| 3.80 | 3.88 | 3.68 | 3.77 | -0.26% | |
| 3.99 | 4.02 | 3.76 | 3.78 | -1.82% | |
| 3.80 | 4.05 | 3.76 | 3.85 | +1.32% | |
| 3.74 | 3.85 | 3.64 | 3.80 | +2.70% | |
| 3.75 | 3.90 | 3.65 | 3.70 | -3.39% | |
| 4.04 | 4.15 | 3.79 | 3.83 | -3.77% | |
| 4.09 | 4.11 | 3.95 | 3.98 | -2.21% | |
| 4.29 | 4.30 | 4.02 | 4.07 | -5.79% | |
| 4.15 | 4.45 | 4.06 | 4.32 | +2.37% | |
| 4.71 | 4.71 | 4.21 | 4.22 | -8.66% | |
| 4.85 | 4.85 | 4.45 | 4.62 | -3.35% | |
| 4.63 | 4.98 | 4.52 | 4.78 | +4.14% | |
| 3.88 | 4.59 | 3.82 | 4.59 | +17.99% | |
| 3.92 | 4.11 | 3.79 | 3.89 | +0.26% | |
| 3.23 | 3.94 | 3.23 | 3.88 | +20.87% | |
| 3.00 | 3.22 | 2.97 | 3.21 | +8.81% | |
| 2.89 | 2.99 | 2.87 | 2.95 | +2.79% | |
| 2.93 | 2.93 | 2.78 | 2.87 | -3.37% | |
| 2.93 | 2.98 | 2.81 | 2.97 | +1.37% | |
| 2.99 | 3.02 | 2.92 | 2.93 | -2.98% | |
| 2.95 | 3.11 | 2.95 | 3.02 | +1.00% | |
| 3.04 | 3.10 | 2.92 | 2.99 | -2.29% | |
| 3.07 | 3.13 | 3.02 | 3.06 | -1.29% | |
| 3.20 | 3.23 | 3.09 | 3.10 | -4.32% | |
| 3.11 | 3.26 | 3.05 | 3.24 | +2.86% | |
| 3.16 | 3.24 | 3.10 | 3.15 | -0.94% | |
| 3.02 | 3.18 | 2.88 | 3.18 | +4.26% | |
| 3.30 | 3.36 | 3.00 | 3.05 | -6.73% | |
| 3.04 | 3.27 | 2.58 | 3.27 | +15.14% | |
| 2.76 | 2.88 | 2.67 | 2.84 | +4.41% | |
| 2.66 | 2.78 | 2.65 | 2.72 | +2.26% | |
| 2.63 | 2.71 | 2.58 | 2.66 | +1.92% | |
| 2.63 | 2.63 | 2.55 | 2.61 | 0.00% | |
| 2.64 | 2.64 | 2.59 | 2.61 | -1.88% | |
| 2.58 | 2.68 | 2.58 | 2.66 | +1.92% | |
| 2.64 | 2.66 | 2.59 | 2.61 | -1.51% | |
| 2.58 | 2.66 | 2.55 | 2.65 | +3.11% | |
| 2.65 | 2.66 | 2.51 | 2.57 | -4.46% | |
| 2.63 | 2.80 | 2.63 | 2.69 | +3.07% | |
| 2.62 | 2.74 | 2.60 | 2.61 | 0.00% | |
| 2.56 | 2.62 | 2.54 | 2.61 | +1.16% | |
| 2.50 | 2.63 | 2.50 | 2.58 | +4.88% | |
| 2.44 | 2.48 | 2.40 | 2.46 | +2.07% | |
| 2.22 | 2.43 | 2.22 | 2.41 | +8.56% | |
| 2.11 | 2.22 | 2.10 | 2.22 | +5.71% | |
| 1.99 | 2.10 | 1.99 | 2.10 | +5.00% | |
| 2.05 | 2.07 | 1.97 | 2.00 | -2.91% | |
| 2.07 | 2.08 | 2.01 | 2.06 | -0.48% | |
| 2.19 | 2.22 | 2.06 | 2.07 | +0.98% | |
| 2.07 | 2.12 | 2.03 | 2.05 | -0.97% | |
| 2.06 | 2.11 | 2.05 | 2.07 | +0.49% | |
| 2.02 | 2.10 | 2.00 | 2.06 | -0.48% | |
| 2.09 | 2.12 | 2.05 | 2.07 | 0.00% | |
| 2.05 | 2.12 | 2.03 | 2.07 | +2.48% | |
| 2.02 | 2.06 | 2.00 | 2.02 | 0.00% | |
| 2.07 | 2.07 | 2.00 | 2.02 | -3.81% | |
| 2.09 | 2.19 | 2.08 | 2.10 | -1.41% | |
| 2.19 | 2.20 | 2.07 | 2.13 | -0.47% | |
| 2.19 | 2.19 | 2.12 | 2.14 | -3.60% | |
| 2.27 | 2.29 | 2.17 | 2.22 | -0.89% | |
| 2.28 | 2.30 | 2.21 | 2.24 | -2.61% | |
| 2.25 | 2.32 | 2.22 | 2.30 | +1.32% | |
| 2.27 | 2.30 | 2.25 | 2.27 | -1.73% | |
| 2.33 | 2.38 | 2.30 | 2.31 | 0.00% | |
| 2.30 | 2.34 | 2.26 | 2.31 | +1.32% | |
| 2.31 | 2.39 | 2.26 | 2.28 | -1.30% | |
| 2.32 | 2.40 | 2.28 | 2.31 | -2.53% | |
| 2.31 | 2.39 | 2.30 | 2.37 | +2.60% | |
| 2.34 | 2.35 | 2.26 | 2.31 | -1.70% | |
| 2.32 | 2.37 | 2.25 | 2.35 | -0.84% | |
| 2.39 | 2.41 | 2.34 | 2.37 | -2.87% | |
| 2.39 | 2.51 | 2.38 | 2.44 | +1.24% | |
| 2.33 | 2.48 | 2.32 | 2.41 | +3.43% | |
| 2.26 | 2.34 | 2.23 | 2.33 | -0.85% | |
| 2.32 | 2.37 | 2.25 | 2.35 | -3.29% | |
| 2.36 | 2.43 | 2.31 | 2.43 | 0.00% | |
| 2.50 | 2.55 | 2.40 | 2.43 | -1.22% | |
| 2.60 | 2.65 | 2.35 | 2.46 | +15.49% | |
| 2.14 | 2.21 | 2.12 | 2.13 | 0.00% | |
| 2.21 | 2.24 | 2.13 | 2.13 | -4.91% | |
| 2.18 | 2.27 | 2.16 | 2.24 | +1.36% | |
| 2.17 | 2.25 | 2.14 | 2.21 | +0.45% | |
| 2.16 | 2.22 | 2.11 | 2.20 | +1.85% | |
| 2.23 | 2.25 | 2.14 | 2.16 | -3.57% | |
| 2.19 | 2.27 | 2.18 | 2.24 | +2.28% | |
| 2.28 | 2.28 | 2.16 | 2.19 | -3.52% | |
| 2.33 | 2.34 | 2.26 | 2.27 | -2.58% | |
| 2.31 | 2.39 | 2.30 | 2.33 | +1.30% | |
| 2.30 | 2.37 | 2.24 | 2.30 | -1.29% | |
| 2.33 | 2.38 | 2.31 | 2.33 | +2.19% | |
| 2.40 | 2.44 | 2.25 | 2.28 | -5.79% | |
| 2.54 | 2.54 | 2.41 | 2.42 | -5.47% | |
| 2.67 | 2.67 | 2.51 | 2.56 | -4.83% | |
| 2.62 | 2.81 | 2.60 | 2.69 | +2.28% | |
| 2.65 | 2.68 | 2.58 | 2.63 | -1.13% | |
| 2.76 | 2.76 | 2.58 | 2.66 | -2.92% | |
| 2.81 | 2.85 | 2.72 | 2.74 | -1.79% | |
| 2.83 | 2.87 | 2.76 | 2.79 | -2.11% | |
| 2.88 | 2.90 | 2.83 | 2.85 | -1.04% | |
| 2.97 | 2.99 | 2.88 | 2.88 | -3.03% | |
| 3.03 | 3.12 | 2.97 | 2.97 | -0.67% | |
| 3.05 | 3.06 | 2.88 | 2.99 | -1.32% | |
| 3.15 | 3.17 | 3.02 | 3.03 | -5.61% | |
| 3.33 | 3.33 | 3.20 | 3.21 | -4.18% | |
| 3.25 | 3.41 | 3.23 | 3.35 | +2.45% | |
| 3.25 | 3.35 | 3.21 | 3.27 | +0.62% | |
| 3.42 | 3.42 | 3.25 | 3.25 | -3.85% | |
| 3.19 | 3.41 | 3.16 | 3.38 | +5.30% | |
| 3.14 | 3.32 | 3.14 | 3.21 | +2.56% | |
| 2.85 | 3.20 | 2.85 | 3.13 | +8.68% | |
| 2.83 | 2.90 | 2.79 | 2.88 | +1.77% | |
| 2.79 | 2.85 | 2.77 | 2.83 | +0.71% | |
| 2.62 | 2.85 | 2.58 | 2.81 | +8.08% | |
| 2.78 | 2.80 | 2.59 | 2.60 | -5.80% | |
| 2.80 | 2.80 | 2.74 | 2.76 | -0.72% | |
| 2.85 | 2.85 | 2.78 | 2.78 | -2.11% | |
| 2.83 | 2.89 | 2.81 | 2.84 | -0.70% | |
| 2.83 | 2.88 | 2.78 | 2.86 | +1.78% | |
| 2.80 | 2.83 | 2.76 | 2.81 | +1.08% | |
| 2.80 | 2.83 | 2.77 | 2.78 | -1.42% | |
| 2.81 | 2.85 | 2.80 | 2.82 | +0.36% | |
| 2.79 | 2.82 | 2.77 | 2.81 | +0.36% | |
| 2.86 | 2.89 | 2.77 | 2.80 | 0.00% | |
| 2.83 | 2.93 | 2.80 | 2.80 | -1.41% | |
| 2.87 | 2.94 | 2.84 | 2.84 | -1.39% | |
| 2.96 | 2.99 | 2.88 | 2.88 | -1.71% | |
| 3.00 | 3.05 | 2.92 | 2.93 | -2.01% | |
| 3.04 | 3.07 | 2.99 | 2.99 | -1.32% | |
| 2.90 | 3.10 | 2.86 | 3.03 | +8.21% | |
| 2.77 | 2.85 | 2.76 | 2.80 | +0.72% | |
| 2.84 | 2.85 | 2.75 | 2.78 | -1.42% | |
| 2.81 | 2.88 | 2.77 | 2.82 | +0.36% | |
| 2.76 | 2.83 | 2.71 | 2.81 | +1.81% | |
| 2.65 | 2.76 | 2.65 | 2.76 | +4.94% | |
| 2.70 | 2.71 | 2.62 | 2.63 | -0.75% | |
| 2.64 | 2.71 | 2.60 | 2.65 | -1.12% | |
| 2.65 | 2.69 | 2.62 | 2.68 | +1.52% | |
| 2.54 | 2.67 | 2.51 | 2.64 | +3.94% | |
| 2.50 | 2.56 | 2.48 | 2.54 | +1.60% | |
| 2.50 | 2.55 | 2.46 | 2.50 | +0.40% | |
| 2.38 | 2.53 | 2.38 | 2.49 | +4.18% | |
| 2.51 | 2.54 | 2.37 | 2.39 | -3.24% | |
| 2.54 | 2.56 | 2.46 | 2.47 | -2.76% | |
| 2.52 | 2.59 | 2.51 | 2.54 | -0.39% | |
| 2.65 | 2.68 | 2.54 | 2.55 | -3.41% | |
| 2.65 | 2.69 | 2.60 | 2.64 | -1.49% | |
| 2.76 | 2.79 | 2.68 | 2.68 | -3.94% | |
| 2.79 | 2.86 | 2.77 | 2.79 | -1.06% | |
| 2.78 | 2.94 | 2.78 | 2.82 | +0.71% | |
| 2.74 | 2.92 | 2.73 | 2.80 | +2.94% | |
| 2.70 | 2.78 | 2.65 | 2.72 | +1.12% | |
| 2.72 | 2.86 | 2.63 | 2.69 | -20.18% | |
| 3.40 | 3.44 | 3.34 | 3.37 | 0.00% | |
| 3.41 | 3.47 | 3.37 | 3.37 | -2.88% | |
| 3.57 | 3.60 | 3.46 | 3.47 | -2.80% | |
| 3.46 | 3.57 | 3.43 | 3.57 | +2.29% | |
| 3.52 | 3.59 | 3.42 | 3.49 | -1.13% | |
| 3.70 | 3.71 | 3.52 | 3.53 | -4.59% | |
| 3.73 | 3.78 | 3.67 | 3.70 | -1.60% | |
| 3.90 | 3.90 | 3.73 | 3.76 | -2.59% | |
| 3.79 | 3.88 | 3.73 | 3.86 | +3.21% | |
| 3.79 | 3.84 | 3.73 | 3.74 | -1.06% | |
| 3.73 | 3.81 | 3.69 | 3.78 | 0.00% | |
| 3.68 | 3.86 | 3.65 | 3.78 | +2.72% | |
| 3.57 | 3.68 | 3.55 | 3.68 | +4.55% | |
| 3.54 | 3.61 | 3.51 | 3.52 | -1.68% | |
| 3.71 | 3.76 | 3.58 | 3.58 | -3.50% | |
| 3.67 | 3.75 | 3.65 | 3.71 | +1.64% | |
| 3.63 | 3.71 | 3.58 | 3.65 | -0.82% | |
| 3.78 | 3.79 | 3.66 | 3.68 | -0.27% | |
| 3.94 | 3.99 | 3.69 | 3.69 | -6.58% | |
| 3.87 | 4.09 | 3.86 | 3.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UIS chart for longer ranges.