NYSE:UIS | Historical Stock Price | UNISYS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.97$6.04$18.55$56.97$174.95$537.321972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.68$22.92447,600——
2020-12-30$19.45$22.65302,900——
2020-12-29$19.53$22.75489,100——
2020-12-28$19.43$22.63414,400——
2020-12-24$19.06$22.20210,800——
2020-12-23$18.89$22.00380,000——
2020-12-22$18.54$21.59345,000——
2020-12-21$18.33$21.35623,700——
2020-12-18$18.25$21.261,856,300——
2020-12-17$18.14$21.13447,100——
2020-12-16$17.59$20.49492,400——
2020-12-15$18.02$20.99489,700——
2020-12-14$17.19$20.02601,900——
2020-12-11$17.43$20.30596,600——
2020-12-10$17.74$20.66581,400——
2020-12-09$17.20$20.03729,800——
2020-12-08$16.94$19.731,041,500——
2020-12-07$15.91$18.53453,900——
2020-12-04$15.60$18.17471,100——
2020-12-03$14.98$17.45250,600——
2020-12-02$14.86$17.31408,600——
2020-12-01$14.74$17.17317,900——
2020-11-30$14.58$16.98477,900——
2020-11-27$14.79$17.23274,900——
2020-11-25$14.64$17.05948,800——
2020-11-24$14.50$16.891,018,100——
2020-11-23$14.20$16.54708,700——
2020-11-20$13.89$16.18361,700——
2020-11-19$13.94$16.24206,800——
2020-11-18$13.76$16.03343,500——
2020-11-17$13.91$16.20479,600——
2020-11-16$13.84$16.12380,400——
2020-11-13$13.67$15.92465,600——
2020-11-12$13.64$15.89675,700——
2020-11-11$13.72$15.98422,300——
2020-11-10$13.77$16.04818,200——
2020-11-09$13.40$15.61777,100——
2020-11-06$13.57$15.80520,100——
2020-11-05$13.51$15.73581,600——
2020-11-04$13.48$15.70505,500——
2020-11-03$13.15$15.32684,400——
2020-11-02$13.14$15.30572,600——
2020-10-30$13.14$15.30995,700——
2020-10-29$12.95$15.081,348,900——
2020-10-28$12.57$14.64929,500——
2020-10-27$12.48$14.541,639,100——
2020-10-26$11.92$13.88632,700——
2020-10-23$12.09$14.08437,500——
2020-10-22$11.94$13.91407,900——
2020-10-21$11.86$13.81587,000——
2020-10-20$11.93$13.89320,300——
2020-10-19$11.89$13.85599,500——
2020-10-16$12.07$14.061,038,000——
2020-10-15$11.84$13.79635,000——
2020-10-14$11.66$13.58534,800——
2020-10-13$11.55$13.45727,300——
2020-10-12$10.84$12.63422,200——
2020-10-09$10.69$12.45244,300——
2020-10-08$10.64$12.39408,800——
2020-10-07$10.52$12.25562,300——
2020-10-06$10.77$12.54400,100——
2020-10-05$10.85$12.64330,300——
2020-10-02$10.68$12.44303,200——
2020-10-01$10.68$12.44364,600——
2020-09-30$10.67$12.43652,000——
2020-09-29$10.60$12.35457,200——
2020-09-28$10.75$12.52551,100——
2020-09-25$10.32$12.02450,100——
2020-09-24$10.31$12.01600,100——
2020-09-23$10.40$12.11751,700——
2020-09-22$10.93$12.73648,600——
2020-09-21$10.90$12.69841,700——
2020-09-18$11.68$13.602,173,400——
2020-09-17$11.76$13.70434,500——
2020-09-16$11.91$13.87618,200——
2020-09-15$12.04$14.02459,000——
2020-09-14$11.98$13.95519,200——
2020-09-11$11.40$13.28726,300——
2020-09-10$11.45$13.34403,000——
2020-09-09$11.68$13.60456,200——
2020-09-08$11.29$13.15586,700——
2020-09-04$11.44$13.32540,900——
2020-09-03$11.56$13.46437,500——
2020-09-02$12.15$14.15326,000——
2020-09-01$11.94$13.91387,800——
2020-08-31$11.66$13.58429,500——
2020-08-28$11.77$13.71375,300——
2020-08-27$11.74$13.67439,700——
2020-08-26$12.03$14.01315,600——
2020-08-25$12.23$14.24513,300——
2020-08-24$12.08$14.07482,300——
2020-08-21$12.02$14.00533,100——
2020-08-20$12.20$14.21842,500——
2020-08-19$12.28$14.30391,800——
2020-08-18$12.37$14.41382,600——
2020-08-17$12.08$14.07277,400——
2020-08-14$12.13$14.13361,600——
2020-08-13$12.04$14.02329,800——
2020-08-12$12.22$14.23448,900——
2020-08-11$12.45$14.50420,100——
2020-08-10$12.79$14.90544,900——
2020-08-07$12.68$14.77394,100——
2020-08-06$12.47$14.52447,800——
2020-08-05$12.35$14.381,359,500——
2020-08-04$12.06$14.05623,200——
2020-08-03$11.76$13.70511,900——
2020-07-31$11.89$13.85770,200——
2020-07-30$11.49$13.38257,800——
2020-07-29$11.81$13.75394,200——
2020-07-28$11.35$13.22344,000——
2020-07-27$11.51$13.41463,700——
2020-07-24$10.99$12.80357,100——
2020-07-23$11.60$13.51518,700——
2020-07-22$11.33$13.20585,200——
2020-07-21$11.31$13.17362,800——
2020-07-20$11.09$12.92318,200——
2020-07-17$11.03$12.85337,200——
2020-07-16$11.13$12.96303,000——
2020-07-15$11.18$13.02536,700——
2020-07-14$10.59$12.33590,200——
2020-07-13$10.57$12.31359,200——
2020-07-10$10.76$12.53286,900——
2020-07-09$10.35$12.05468,700——
2020-07-08$10.37$12.08489,200——
2020-07-07$10.29$11.98503,400——
2020-07-06$10.49$12.22415,100——
2020-07-02$10.60$12.35379,900——
2020-07-01$10.51$12.24540,100——
2020-06-30$10.91$12.71970,900——
2020-06-29$10.65$12.40794,900——
2020-06-26$10.00$11.652,416,800——
2020-06-25$10.78$12.56818,300——
2020-06-24$10.94$12.74638,800——
2020-06-23$11.17$13.01655,400——
2020-06-22$11.07$12.89684,500——
2020-06-19$11.64$13.56852,700——
2020-06-18$11.62$13.53438,200——
2020-06-17$11.63$13.55486,900——
2020-06-16$11.59$13.50539,500——
2020-06-15$11.20$13.04573,200——
2020-06-12$11.16$13.00673,000——
2020-06-11$11.52$13.42790,400——
2020-06-10$12.46$14.51625,600——
2020-06-09$12.97$15.111,024,400——
2020-06-08$13.22$15.40763,400——
2020-06-05$12.60$14.671,058,400——
2020-06-04$12.08$14.07877,400——
2020-06-03$11.83$13.78511,000——
2020-06-02$11.68$13.60427,400——
2020-06-01$11.56$13.46544,400——
2020-05-29$11.36$13.23850,400——
2020-05-28$11.60$13.51508,700——
2020-05-27$11.76$13.70540,000——
2020-05-26$11.64$13.56536,400——
2020-05-22$11.24$13.09331,300——
2020-05-21$11.08$12.90464,600——
2020-05-20$11.21$13.06504,100——
2020-05-19$10.82$12.60510,600——
2020-05-18$10.87$12.66629,200——
2020-05-15$10.19$11.87897,400——
2020-05-14$9.84$11.461,487,100——
2020-05-13$10.14$11.81769,900——
2020-05-12$10.59$12.33619,100——
2020-05-11$11.53$13.43868,700——
2020-05-08$11.44$13.32374,900——
2020-05-07$11.09$12.92484,400——
2020-05-06$11.22$13.07562,900——
2020-05-05$11.51$13.41738,100——
2020-05-04$11.49$13.38502,700——
2020-05-01$11.87$13.821,193,700——
2020-04-30$12.59$14.661,340,400——
2020-04-29$12.55$14.621,823,900——
2020-04-28$12.22$14.23848,600——
2020-04-27$12.42$14.47605,300——
2020-04-24$11.71$13.64350,900——
2020-04-23$11.82$13.77497,900——
2020-04-22$11.51$13.41419,300——
2020-04-21$11.56$13.46497,300——
2020-04-20$11.58$13.49483,900——
2020-04-17$12.05$14.03828,300——
2020-04-16$11.49$13.38539,100——
2020-04-15$11.92$13.88540,000——
2020-04-14$12.74$14.84446,600——
2020-04-13$12.81$14.92567,500——
2020-04-09$13.36$15.561,123,400——
2020-04-08$12.90$15.02992,000——
2020-04-07$12.00$13.981,074,400——
2020-04-06$12.37$14.411,159,700——
2020-04-03$10.56$12.30709,300——
2020-04-02$10.98$12.79753,600——
2020-04-01$10.36$12.071,057,700——
2020-03-31$12.35$14.381,347,800——
2020-03-30$11.70$13.63712,600——
2020-03-27$11.73$13.66743,700——
2020-03-26$11.71$13.64949,000——
2020-03-25$11.35$13.221,238,600——
2020-03-24$11.34$13.211,207,500——
2020-03-23$10.33$12.031,082,600——
2020-03-20$10.53$12.261,607,900——
2020-03-19$11.57$13.481,176,600——
2020-03-18$11.33$13.201,742,400——
2020-03-17$11.49$13.381,229,200——
2020-03-16$9.50$11.061,239,100——
2020-03-13$9.38$10.921,274,100——
2020-03-12$8.59$10.001,429,500——
2020-03-11$10.51$12.241,178,600——
2020-03-10$11.48$13.371,480,600——
2020-03-09$11.42$13.30896,300——
2020-03-06$12.69$14.781,138,500——
2020-03-05$13.35$15.551,031,100——
2020-03-04$14.30$16.65948,000——
2020-03-03$14.49$16.88999,900——
2020-03-02$15.74$18.331,104,600——
2020-02-28$15.53$18.091,912,500——
2020-02-27$14.84$17.281,372,100——
2020-02-26$15.83$18.442,232,100——
2020-02-25$15.82$18.431,168,400——
2020-02-24$16.26$18.94989,400——
2020-02-21$17.06$19.871,241,000——
2020-02-20$17.85$20.791,076,300——
2020-02-19$17.89$20.841,103,100——
2020-02-18$17.49$20.37751,100——
2020-02-14$17.39$20.251,979,100——
2020-02-13$17.67$20.581,768,900——
2020-02-12$16.94$19.731,886,100——
2020-02-11$16.51$19.232,909,600——
2020-02-10$16.17$18.831,537,800——
2020-02-07$16.48$19.192,748,300——
2020-02-06$16.20$18.878,562,700——
2020-02-05$11.10$12.93720,600——
2020-02-04$10.30$12.00825,000——
2020-02-03$9.80$11.41970,300——
2020-01-31$9.71$11.31843,100——
2020-01-30$9.61$11.19762,000——
2020-01-29$9.76$11.371,754,300——
2020-01-28$10.06$11.72512,800——
2020-01-27$10.04$11.69869,600——
2020-01-24$10.58$12.32831,400——
2020-01-23$11.54$13.44583,600——
2020-01-22$11.81$13.75643,300——
2020-01-21$12.40$14.44828,800——
2020-01-17$12.33$14.36609,100——
2020-01-16$12.40$14.44322,200——
2020-01-15$12.23$14.24481,800——
2020-01-14$12.14$14.14424,800——
2020-01-13$11.90$13.86435,600——
2020-01-10$11.67$13.59445,400——
2020-01-09$11.92$13.88331,700——
2020-01-08$11.76$13.70303,900——
2020-01-07$11.66$13.58299,400——
2020-01-06$11.66$13.58311,200——
2020-01-03$11.77$13.71343,600——
2020-01-02$11.89$13.85306,900——