Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
4.560
+0.090 (2.01%)
Sep 18, 2025, 3:06 PM EDT - Market open
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.48 | 4.65 | 4.48 | 4.57 | - | 2.13% | 51,921 |
| Sep 17, 2025 | 4.66 | 4.96 | 4.47 | 4.47 | 4.47 | -3.66% | 90,932 |
| Sep 16, 2025 | 4.79 | 4.79 | 4.63 | 4.64 | 4.64 | -3.13% | 39,327 |
| Sep 15, 2025 | 4.68 | 4.86 | 4.67 | 4.79 | 4.79 | 2.57% | 74,843 |
| Sep 12, 2025 | 4.77 | 4.79 | 4.62 | 4.67 | 4.67 | -2.71% | 56,777 |
| Sep 11, 2025 | 4.74 | 4.81 | 4.70 | 4.80 | 4.80 | 1.91% | 29,762 |
| Sep 10, 2025 | 4.86 | 4.86 | 4.64 | 4.71 | 4.71 | -1.26% | 69,995 |
| Sep 9, 2025 | 4.86 | 4.88 | 4.67 | 4.77 | 4.77 | -0.63% | 32,447 |
| Sep 8, 2025 | 4.86 | 4.88 | 4.75 | 4.80 | 4.80 | - | 31,092 |
| Sep 5, 2025 | 4.88 | 4.99 | 4.74 | 4.80 | 4.80 | -1.03% | 64,083 |
| Sep 4, 2025 | 4.76 | 4.89 | 4.66 | 4.85 | 4.85 | 1.89% | 63,494 |
| Sep 3, 2025 | 4.80 | 4.90 | 4.70 | 4.76 | 4.76 | -0.83% | 141,345 |
| Sep 2, 2025 | 4.79 | 4.88 | 4.66 | 4.80 | 4.80 | -1.13% | 104,818 |
| Aug 29, 2025 | 4.94 | 5.00 | 4.80 | 4.86 | 4.86 | -1.12% | 142,025 |
| Aug 28, 2025 | 4.99 | 5.00 | 4.90 | 4.91 | 4.91 | -1.80% | 23,326 |
| Aug 27, 2025 | 5.25 | 5.41 | 4.89 | 5.00 | 5.00 | -3.10% | 60,890 |
| Aug 26, 2025 | 4.88 | 5.29 | 4.65 | 5.16 | 5.16 | 4.67% | 133,714 |
| Aug 25, 2025 | 4.89 | 5.00 | 4.52 | 4.93 | 4.93 | 1.86% | 111,659 |
| Aug 22, 2025 | 4.58 | 4.92 | 4.58 | 4.84 | 4.84 | 5.91% | 71,603 |
| Aug 21, 2025 | 4.54 | 4.75 | 4.42 | 4.57 | 4.57 | 1.56% | 70,958 |
| Aug 20, 2025 | 4.56 | 4.69 | 4.50 | 4.50 | 4.50 | -2.17% | 34,532 |
| Aug 19, 2025 | 4.70 | 4.77 | 4.58 | 4.60 | 4.60 | -1.92% | 47,255 |
| Aug 18, 2025 | 4.52 | 4.82 | 4.52 | 4.69 | 4.69 | 3.99% | 84,381 |
| Aug 15, 2025 | 4.55 | 4.58 | 4.41 | 4.51 | 4.51 | -0.66% | 88,290 |
| Aug 14, 2025 | 4.87 | 5.19 | 4.26 | 4.54 | 4.54 | -7.35% | 316,391 |
| Aug 13, 2025 | 5.09 | 5.17 | 4.90 | 4.90 | 4.90 | -3.73% | 88,224 |
| Aug 12, 2025 | 4.81 | 5.22 | 4.79 | 5.09 | 5.09 | 6.71% | 151,799 |
| Aug 11, 2025 | 5.00 | 5.15 | 4.62 | 4.77 | 4.77 | -4.60% | 389,029 |
| Aug 8, 2025 | 5.82 | 5.99 | 4.83 | 5.00 | 5.00 | -17.08% | 234,766 |
| Aug 7, 2025 | 6.44 | 6.69 | 6.01 | 6.03 | 6.03 | -4.59% | 39,190 |
| Aug 6, 2025 | 6.49 | 6.81 | 6.31 | 6.32 | 6.32 | -1.71% | 9,709 |
| Aug 5, 2025 | 6.50 | 6.51 | 6.40 | 6.43 | 6.43 | 0.16% | 29,401 |
| Aug 4, 2025 | 6.35 | 6.47 | 6.16 | 6.42 | 6.42 | 2.23% | 68,509 |
| Aug 1, 2025 | 6.00 | 6.30 | 5.89 | 6.28 | 6.28 | 3.46% | 47,481 |
| Jul 31, 2025 | 6.10 | 6.22 | 6.01 | 6.07 | 6.07 | -0.98% | 55,847 |
| Jul 30, 2025 | 6.32 | 6.43 | 6.11 | 6.13 | 6.13 | -2.08% | 50,155 |
| Jul 29, 2025 | 6.31 | 6.43 | 6.26 | 6.26 | 6.26 | -2.03% | 18,403 |
| Jul 28, 2025 | 6.41 | 6.53 | 6.31 | 6.39 | 6.39 | 1.27% | 18,348 |
| Jul 25, 2025 | 6.45 | 6.49 | 6.22 | 6.31 | 6.31 | -1.10% | 43,449 |
| Jul 24, 2025 | 6.57 | 6.64 | 6.28 | 6.38 | 6.38 | -4.78% | 36,424 |
| Jul 23, 2025 | 6.63 | 6.79 | 6.55 | 6.70 | 6.70 | 3.40% | 21,235 |
| Jul 22, 2025 | 6.44 | 6.69 | 6.44 | 6.48 | 6.48 | 0.47% | 31,683 |
| Jul 21, 2025 | 6.52 | 6.65 | 6.45 | 6.45 | 6.45 | -0.85% | 30,055 |
| Jul 18, 2025 | 6.51 | 6.58 | 6.44 | 6.51 | 6.51 | -0.08% | 17,550 |
| Jul 17, 2025 | 6.28 | 6.68 | 6.28 | 6.51 | 6.51 | 3.50% | 14,952 |
| Jul 16, 2025 | 6.39 | 6.65 | 6.08 | 6.29 | 6.29 | 0.16% | 22,544 |
| Jul 15, 2025 | 7.04 | 7.04 | 6.28 | 6.28 | 6.28 | -8.32% | 20,295 |
| Jul 14, 2025 | 6.72 | 6.95 | 6.66 | 6.85 | 6.85 | 1.18% | 23,651 |
| Jul 11, 2025 | 7.03 | 7.03 | 6.74 | 6.77 | 6.77 | -3.15% | 23,424 |
| Jul 10, 2025 | 7.29 | 7.29 | 6.79 | 6.99 | 6.99 | -3.32% | 10,439 |