Unisys Corporation
UISNYSETechnology● Active
$3.98
$-0.10(-2.33%)
Market Cap$290162577
P/E Ratio—
52W High$5.08
52W Low$1.97
Unisys Corporation（UIS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uis · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.37
Jun 10, 2021
-85.5% from here
5-Year Low5Y
$1.97
Apr 10, 2026
+102.0% from low
IPO Priceadj.
$310.63
Jun 1, 1972
-98.7% since IPO
1 Year Ago
$4.59
Jun 9, 2025
-13.3% in 1Y
5 Years Ago
$27.13
Jun 9, 2021
-85.3% in 5Y
10 Years Ago
$8.25
Jun 9, 2016
-51.8% in 10Y
Historical Price Data · UIS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.09 | $4.11 | $3.95 | $3.98 | $3.98 | 841K | -2.69% |
| Jun 5, 2026 | $4.29 | $4.30 | $4.02 | $4.07 | $4.07 | 755K | -5.13% |
| Jun 4, 2026 | $4.15 | $4.45 | $4.06 | $4.32 | $4.32 | 1.1M | +4.10% |
| Jun 3, 2026 | $4.71 | $4.71 | $4.21 | $4.22 | $4.22 | 1.5M | -10.40% |
| Jun 2, 2026 | $4.85 | $4.85 | $4.45 | $4.62 | $4.62 | 1.4M | -4.74% |
| Jun 1, 2026 | $4.63 | $4.98 | $4.51 | $4.78 | $4.78 | 2.5M | +3.24% |
| May 29, 2026 | $3.88 | $4.59 | $3.82 | $4.59 | $4.59 | 2.4M | +18.30% |
| May 28, 2026 | $3.92 | $4.11 | $3.79 | $3.89 | $3.89 | 1.4M | -0.77% |
| May 27, 2026 | $3.23 | $3.94 | $3.23 | $3.88 | $3.88 | 2.5M | +20.12% |
| May 26, 2026 | $3.00 | $3.22 | $2.97 | $3.21 | $3.21 | 846K | +7.00% |
| May 22, 2026 | $2.89 | $2.99 | $2.87 | $2.95 | $2.95 | 591K | +2.08% |
| May 21, 2026 | $2.93 | $2.93 | $2.78 | $2.87 | $2.87 | 817K | -2.05% |
| May 20, 2026 | $2.93 | $2.98 | $2.81 | $2.97 | $2.97 | 551K | +1.37% |
| May 19, 2026 | $2.99 | $3.02 | $2.92 | $2.93 | $2.93 | 500K | -2.01% |
| May 18, 2026 | $2.95 | $3.11 | $2.95 | $3.02 | $3.02 | 877K | +2.37% |
| May 15, 2026 | $3.04 | $3.10 | $2.92 | $2.99 | $2.99 | 613K | -1.64% |
| May 14, 2026 | $3.07 | $3.13 | $3.02 | $3.06 | $3.06 | 563K | -0.33% |
| May 13, 2026 | $3.20 | $3.23 | $3.09 | $3.10 | $3.10 | 861K | -3.13% |
| May 12, 2026 | $3.11 | $3.26 | $3.05 | $3.24 | $3.24 | 1.1M | +4.18% |
| May 11, 2026 | $3.16 | $3.24 | $3.10 | $3.15 | $3.15 | 687K | -0.32% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UIS
Jan 1 → Dec 31 · 6 years2026+43.2%$2.78 → $3.98
+43.2%
2025-56.9%$6.41 → $2.76
-56.9%
2024+13.6%$5.57 → $6.33
+13.6%
2023+7.9%$5.21 → $5.62
+7.9%
2022-75.2%$20.59 → $5.11
-75.2%
2021-23.7%$26.97 → $20.57
-23.7%
Best Year2026 · +43.2%
Worst Year2022 · -75.2%
Positive Years3 / 6
Avg Annual Return-15.2%
6Y Total Return-85.2%
6Y CAGR~-27.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in UIS?
If you invested $1,000 in UIS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$482
Total Return-51.8%
CAGR~-7.0% / yr
Profit$-518
Based on Jun 9, 2016 · $8.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Unisys Corporation（UIS）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UIS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UIS 历史股价FMP 日线复权 OHLCV