If you invested $1000 in Unisys Corporation (UIS) 10 years ago, it would be worth $287.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $128.58, while $1000 invested 1 year ago would be worth $712.16. This corresponds to total returns of -71.21%, -87.14%, -28.78%, respectively, with annualized returns of -11.7%, -33.64%, -28.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.17 | 2.87 | 2.87 | 3.17 | 2.83 | 1.31M |
| July 30, 2026 | 3.02 | 3.15 | 3.15 | 3.35 | 2.95 | 1.35M |
| July 29, 2026 | 3.4 | 3.46 | 3.46 | 3.58 | 3.4 | 919,815 |
| July 28, 2026 | 3.37 | 3.43 | 3.43 | 3.52 | 3.31 | 662,142 |
| July 27, 2026 | 3.2 | 3.36 | 3.36 | 3.44 | 3.17 | 648,858 |
| July 24, 2026 | 3.25 | 3.12 | 3.12 | 3.31 | 3.11 | 582,804 |
| July 23, 2026 | 3.31 | 3.26 | 3.26 | 3.4 | 3.21 | 681,276 |
| July 22, 2026 | 3.51 | 3.4 | 3.4 | 3.52 | 3.36 | 860,578 |
| July 21, 2026 | 3.62 | 3.51 | 3.51 | 3.69 | 3.39 | 545,558 |
| July 20, 2026 | 3.63 | 3.63 | 3.63 | 3.66 | 3.52 | 634,771 |
| July 17, 2026 | 3.67 | 3.64 | 3.64 | 3.75 | 3.52 | 767,474 |
| July 16, 2026 | 3.83 | 3.8 | 3.8 | 3.96 | 3.73 | 742,654 |
| July 15, 2026 | 4.07 | 3.8 | 3.8 | 4.13 | 3.68 | 1.28M |
| July 14, 2026 | 3.95 | 4.02 | 4.02 | 4.06 | 3.78 | 1.02M |
| July 13, 2026 | 4.06 | 4.14 | 4.14 | 4.16 | 3.95 | 1.1M |
| July 10, 2026 | 4.18 | 4.06 | 4.06 | 4.32 | 4.03 | 1.35M |
| July 09, 2026 | 3.55 | 4.08 | 4.08 | 4.12 | 3.53 | 1.45M |
| July 08, 2026 | 3.6 | 3.56 | 3.56 | 3.73 | 3.53 | 766,310 |
| July 07, 2026 | 3.62 | 3.64 | 3.64 | 3.65 | 3.43 | 774,481 |
| July 06, 2026 | 3.74 | 3.6 | 3.6 | 3.79 | 3.59 | 801,263 |
| July 02, 2026 | 3.68 | 3.75 | 3.75 | 3.83 | 3.68 | 528,624 |
| July 01, 2026 | 3.71 | 3.69 | 3.69 | 3.76 | 3.61 | 821,629 |
| June 30, 2026 | 3.85 | 3.66 | 3.66 | 3.87 | 3.57 | 1.13M |
| June 29, 2026 | 3.65 | 3.79 | 3.79 | 3.8 | 3.58 | 1.39M |
| June 26, 2026 | 3.45 | 3.59 | 3.59 | 3.68 | 3.42 | 2.21M |
| June 25, 2026 | 3.58 | 3.5 | 3.5 | 3.64 | 3.47 | 544,114 |
| June 24, 2026 | 3.62 | 3.61 | 3.61 | 3.68 | 3.56 | 612,937 |
| June 23, 2026 | 3.41 | 3.62 | 3.62 | 3.63 | 3.41 | 662,754 |
| June 22, 2026 | 3.54 | 3.48 | 3.48 | 3.58 | 3.38 | 1.17M |
| June 18, 2026 | 3.68 | 3.54 | 3.54 | 3.68 | 3.47 | 1.9M |
| June 17, 2026 | 3.71 | 3.65 | 3.65 | 3.89 | 3.64 | 715,938 |
| June 16, 2026 | 3.8 | 3.77 | 3.77 | 3.88 | 3.68 | 765,702 |
| June 15, 2026 | 3.99 | 3.78 | 3.78 | 4.02 | 3.76 | 763,409 |
| June 12, 2026 | 3.8 | 3.85 | 3.85 | 4.05 | 3.76 | 778,816 |
| June 11, 2026 | 3.74 | 3.8 | 3.8 | 3.85 | 3.64 | 620,924 |
| June 10, 2026 | 3.75 | 3.7 | 3.7 | 3.9 | 3.65 | 770,715 |
| June 09, 2026 | 4.04 | 3.83 | 3.83 | 4.15 | 3.79 | 850,054 |
| June 08, 2026 | 4.09 | 3.98 | 3.98 | 4.11 | 3.95 | 827,670 |
| June 05, 2026 | 4.29 | 4.07 | 4.07 | 4.3 | 4.02 | 0 |
| June 04, 2026 | 4.15 | 4.32 | 4.32 | 4.45 | 4.06 | 1.14M |
| June 03, 2026 | 4.71 | 4.22 | 4.22 | 4.71 | 4.22 | 1.46M |
| June 02, 2026 | 4.85 | 4.62 | 4.62 | 4.85 | 4.45 | 1.38M |
| June 01, 2026 | 4.63 | 4.78 | 4.78 | 4.98 | 4.51 | 2.54M |
| May 29, 2026 | 3.88 | 4.59 | 4.59 | 4.59 | 3.82 | 2.37M |
| May 28, 2026 | 3.92 | 3.9 | 3.9 | 4.11 | 3.79 | 1.31M |
| May 27, 2026 | 3.23 | 3.88 | 3.88 | 3.94 | 3.23 | 2.52M |
| May 26, 2026 | 3 | 3.21 | 3.21 | 3.22 | 2.97 | 777,774 |
| May 22, 2026 | 2.89 | 2.95 | 2.95 | 2.99 | 2.87 | 56,538 |
| May 21, 2026 | 2.93 | 2.87 | 2.87 | 2.93 | 2.78 | 816,133 |
| May 20, 2026 | 2.93 | 2.97 | 2.97 | 2.98 | 2.81 | 550,661 |
| May 19, 2026 | 3 | 2.93 | 2.93 | 3.02 | 2.92 | 439,682 |
| May 18, 2026 | 2.95 | 3.02 | 3.02 | 3.11 | 2.95 | 877,285 |
| May 15, 2026 | 3.04 | 2.99 | 2.99 | 3.1 | 2.92 | 613,200 |
| May 14, 2026 | 3.07 | 3.06 | 3.06 | 3.12 | 3.02 | 515,272 |
| May 13, 2026 | 3.2 | 3.1 | 3.1 | 3.23 | 3.09 | 861,421 |
| May 12, 2026 | 3.11 | 3.24 | 3.24 | 3.25 | 3.05 | 1.08M |
| May 11, 2026 | 3.16 | 3.15 | 3.15 | 3.24 | 3.1 | 659,830 |
| May 08, 2026 | 3.02 | 3.18 | 3.18 | 3.18 | 2.88 | 1.3M |
| May 07, 2026 | 3.3 | 3.05 | 3.05 | 3.36 | 3 | 1.25M |
| May 06, 2026 | 3.04 | 3.27 | 3.27 | 3.27 | 2.58 | 1.62M |