Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
3.970
-0.080 (-1.98%)
At close: Jan 29, 2026, 4:00 PM EST
3.970
0.00 (0.00%)
After-hours: Jan 29, 2026, 4:10 PM EST
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.03 | 4.06 | 3.68 | 3.91 | - | -3.58% | 47,891 |
| Jan 28, 2026 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | 0.75% | 17,595 |
| Jan 27, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 24,948 |
| Jan 26, 2026 | 3.94 | 4.04 | 3.94 | 4.00 | 4.00 | -0.25% | 29,565 |
| Jan 23, 2026 | 4.03 | 4.04 | 3.97 | 4.01 | 4.01 | -1.72% | 32,493 |
| Jan 22, 2026 | 3.86 | 4.13 | 3.86 | 4.08 | 4.08 | 5.70% | 32,805 |
| Jan 21, 2026 | 3.85 | 3.94 | 3.84 | 3.86 | 3.86 | 0.26% | 47,567 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.81 | 3.85 | 3.85 | -2.78% | 80,398 |
| Jan 16, 2026 | 4.00 | 4.07 | 3.92 | 3.96 | 3.96 | -1.00% | 99,901 |
| Jan 15, 2026 | 3.84 | 4.02 | 3.76 | 4.00 | 4.00 | 4.71% | 80,614 |
| Jan 14, 2026 | 3.72 | 3.88 | 3.70 | 3.82 | 3.82 | 2.69% | 83,818 |
| Jan 13, 2026 | 3.68 | 3.76 | 3.64 | 3.72 | 3.72 | 2.20% | 98,993 |
| Jan 12, 2026 | 3.59 | 3.70 | 3.57 | 3.64 | 3.64 | 1.39% | 42,569 |
| Jan 9, 2026 | 3.61 | 3.63 | 3.54 | 3.59 | 3.59 | 0.56% | 59,653 |
| Jan 8, 2026 | 3.55 | 3.60 | 3.50 | 3.57 | 3.57 | 0.85% | 67,486 |
| Jan 7, 2026 | 3.69 | 3.69 | 3.46 | 3.54 | 3.54 | -2.48% | 150,401 |
| Jan 6, 2026 | 3.68 | 3.73 | 3.61 | 3.63 | 3.63 | -0.55% | 63,384 |
| Jan 5, 2026 | 3.64 | 3.79 | 3.64 | 3.65 | 3.65 | 0.55% | 50,491 |
| Jan 2, 2026 | 3.59 | 3.76 | 3.59 | 3.63 | 3.63 | 0.55% | 127,667 |
| Dec 31, 2025 | 3.22 | 3.61 | 3.11 | 3.61 | 3.61 | 13.17% | 214,031 |
| Dec 30, 2025 | 3.16 | 3.20 | 3.12 | 3.19 | 3.19 | 1.92% | 117,096 |
| Dec 29, 2025 | 3.13 | 3.15 | 3.07 | 3.13 | 3.13 | 0.32% | 127,574 |
| Dec 26, 2025 | 3.10 | 3.15 | 3.08 | 3.12 | 3.12 | -0.64% | 12,345 |
| Dec 24, 2025 | 3.04 | 3.15 | 3.03 | 3.14 | 3.14 | 3.29% | 19,203 |
| Dec 23, 2025 | 3.11 | 3.12 | 3.00 | 3.04 | 3.04 | -2.25% | 79,046 |
| Dec 22, 2025 | 3.14 | 3.20 | 3.11 | 3.11 | 3.11 | -1.27% | 83,422 |
| Dec 19, 2025 | 3.15 | 3.17 | 3.11 | 3.15 | 3.15 | - | 39,118 |
| Dec 18, 2025 | 3.12 | 3.29 | 3.12 | 3.15 | 3.15 | -0.94% | 53,979 |
| Dec 17, 2025 | 3.25 | 3.28 | 3.17 | 3.18 | 3.18 | -2.15% | 66,455 |
| Dec 16, 2025 | 3.11 | 3.29 | 3.11 | 3.25 | 3.25 | 4.17% | 81,273 |
| Dec 15, 2025 | 3.29 | 3.32 | 3.12 | 3.12 | 3.12 | -4.59% | 128,510 |
| Dec 12, 2025 | 3.30 | 3.36 | 3.26 | 3.27 | 3.27 | -1.21% | 65,737 |
| Dec 11, 2025 | 3.36 | 3.36 | 3.25 | 3.31 | 3.31 | -0.30% | 33,158 |
| Dec 10, 2025 | 3.22 | 3.36 | 3.22 | 3.32 | 3.32 | 3.11% | 45,974 |
| Dec 9, 2025 | 3.14 | 3.32 | 3.13 | 3.22 | 3.22 | 2.55% | 154,562 |
| Dec 8, 2025 | 3.24 | 3.25 | 3.13 | 3.14 | 3.14 | -3.09% | 144,119 |
| Dec 5, 2025 | 3.32 | 3.32 | 3.16 | 3.24 | 3.24 | -1.22% | 52,419 |
| Dec 4, 2025 | 3.31 | 3.33 | 3.26 | 3.28 | 3.28 | -1.50% | 58,528 |
| Dec 3, 2025 | 3.28 | 3.36 | 3.27 | 3.33 | 3.33 | 2.78% | 59,526 |
| Dec 2, 2025 | 3.21 | 3.35 | 3.21 | 3.24 | 3.24 | 0.93% | 108,708 |
| Dec 1, 2025 | 3.22 | 3.30 | 3.21 | 3.21 | 3.21 | -3.02% | 43,365 |
| Nov 28, 2025 | 3.32 | 3.36 | 3.25 | 3.31 | 3.31 | -0.30% | 14,671 |
| Nov 26, 2025 | 3.23 | 3.34 | 3.06 | 3.32 | 3.32 | 1.22% | 154,510 |
| Nov 25, 2025 | 3.33 | 3.46 | 3.21 | 3.28 | 3.28 | 1.55% | 66,410 |
| Nov 24, 2025 | 3.13 | 3.30 | 3.13 | 3.23 | 3.23 | 3.19% | 122,468 |
| Nov 21, 2025 | 2.80 | 3.17 | 2.69 | 3.13 | 3.13 | 13.41% | 94,284 |
| Nov 20, 2025 | 2.81 | 2.97 | 2.75 | 2.76 | 2.76 | -1.78% | 119,451 |
| Nov 19, 2025 | 2.79 | 2.89 | 2.73 | 2.81 | 2.81 | 1.08% | 198,717 |
| Nov 18, 2025 | 2.94 | 2.94 | 2.76 | 2.78 | 2.78 | -6.08% | 195,105 |
| Nov 17, 2025 | 2.97 | 3.00 | 2.90 | 2.96 | 2.96 | -0.34% | 174,758 |