Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
6.71
-0.10 (-1.47%)
At close: Jun 6, 2025, 4:00 PM
6.76
+0.05 (0.75%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.89 | 7.10 | 6.55 | 6.76 | 6.76 | -0.73% | 35,437 |
| Jun 5, 2025 | 6.99 | 7.05 | 6.75 | 6.81 | 6.81 | -2.58% | 18,735 |
| Jun 4, 2025 | 6.78 | 7.09 | 6.64 | 6.99 | 6.99 | 3.10% | 61,578 |
| Jun 3, 2025 | 6.57 | 6.90 | 6.49 | 6.78 | 6.78 | 2.42% | 28,749 |
| Jun 2, 2025 | 6.61 | 6.73 | 6.28 | 6.62 | 6.62 | 0.15% | 58,245 |
| May 30, 2025 | 7.04 | 7.04 | 6.59 | 6.61 | 6.61 | -6.37% | 27,822 |
| May 29, 2025 | 6.85 | 7.09 | 6.85 | 7.06 | 7.06 | 2.62% | 17,244 |
| May 28, 2025 | 6.96 | 6.97 | 6.74 | 6.88 | 6.88 | -1.57% | 18,543 |
| May 27, 2025 | 6.66 | 7.13 | 6.66 | 6.99 | 6.99 | 6.72% | 29,145 |
| May 23, 2025 | 6.85 | 6.85 | 6.35 | 6.55 | 6.55 | -5.35% | 35,950 |
| May 22, 2025 | 6.80 | 7.00 | 6.74 | 6.92 | 6.92 | 1.47% | 19,795 |
| May 21, 2025 | 7.01 | 7.01 | 6.57 | 6.82 | 6.82 | -3.26% | 71,627 |
| May 20, 2025 | 7.14 | 7.28 | 6.87 | 7.05 | 7.05 | -1.12% | 66,699 |
| May 19, 2025 | 6.90 | 7.27 | 6.81 | 7.13 | 7.13 | 1.28% | 93,243 |
| May 16, 2025 | 7.32 | 7.39 | 6.97 | 7.04 | 7.04 | -3.69% | 66,868 |
| May 15, 2025 | 7.20 | 7.41 | 7.02 | 7.31 | 7.31 | 1.11% | 92,012 |
| May 14, 2025 | 6.96 | 7.30 | 6.81 | 7.23 | 7.23 | 6.48% | 69,264 |
| May 13, 2025 | 6.73 | 6.93 | 6.64 | 6.79 | 6.79 | 1.65% | 113,094 |
| May 12, 2025 | 6.52 | 6.73 | 5.90 | 6.68 | 6.68 | 5.53% | 128,818 |
| May 9, 2025 | 6.25 | 7.18 | 6.19 | 6.33 | 6.33 | 3.26% | 143,947 |
| May 8, 2025 | 5.95 | 6.15 | 5.85 | 6.13 | 6.13 | 4.88% | 89,337 |
| May 7, 2025 | 5.60 | 5.87 | 5.50 | 5.85 | 5.85 | 5.51% | 99,136 |
| May 6, 2025 | 5.43 | 5.57 | 5.27 | 5.54 | 5.54 | 4.14% | 95,580 |
| May 5, 2025 | 4.36 | 5.44 | 4.36 | 5.32 | 5.32 | 19.82% | 263,816 |
| May 2, 2025 | 4.48 | 4.52 | 4.32 | 4.44 | 4.44 | 1.60% | 89,396 |
| May 1, 2025 | 4.79 | 4.85 | 4.37 | 4.37 | 4.37 | -9.90% | 107,501 |
| Apr 30, 2025 | 4.70 | 4.85 | 4.56 | 4.85 | 4.85 | 1.89% | 36,582 |
| Apr 29, 2025 | 4.71 | 4.79 | 4.65 | 4.76 | 4.76 | 0.42% | 22,671 |
| Apr 28, 2025 | 4.90 | 4.90 | 4.70 | 4.74 | 4.74 | -1.04% | 44,915 |
| Apr 25, 2025 | 4.83 | 4.84 | 4.68 | 4.79 | 4.79 | -1.64% | 43,827 |
| Apr 24, 2025 | 4.84 | 4.89 | 4.76 | 4.87 | 4.87 | 1.46% | 18,934 |
| Apr 23, 2025 | 4.95 | 5.21 | 4.74 | 4.80 | 4.80 | 0.31% | 44,455 |
| Apr 22, 2025 | 4.77 | 4.93 | 4.61 | 4.79 | 4.79 | 1.81% | 50,860 |
| Apr 21, 2025 | 4.93 | 4.93 | 4.70 | 4.70 | 4.70 | -5.62% | 89,851 |
| Apr 17, 2025 | 4.92 | 5.19 | 4.90 | 4.98 | 4.98 | 1.01% | 70,695 |
| Apr 16, 2025 | 5.02 | 5.17 | 4.88 | 4.93 | 4.93 | -2.57% | 45,022 |
| Apr 15, 2025 | 5.20 | 5.44 | 4.97 | 5.06 | 5.06 | -3.25% | 81,755 |
| Apr 14, 2025 | 5.07 | 5.37 | 5.02 | 5.23 | 5.23 | 5.02% | 78,062 |
| Apr 11, 2025 | 4.91 | 5.09 | 4.73 | 4.98 | 4.98 | 1.01% | 68,623 |
| Apr 10, 2025 | 5.27 | 5.31 | 4.76 | 4.93 | 4.93 | -5.37% | 57,533 |
| Apr 9, 2025 | 4.87 | 5.49 | 4.72 | 5.21 | 5.21 | 5.89% | 103,330 |
| Apr 8, 2025 | 5.34 | 5.34 | 4.85 | 4.92 | 4.92 | -4.28% | 121,918 |
| Apr 7, 2025 | 4.99 | 5.32 | 4.51 | 5.14 | 5.14 | -1.34% | 161,871 |
| Apr 4, 2025 | 5.27 | 5.48 | 4.82 | 5.21 | 5.21 | -4.23% | 137,841 |
| Apr 3, 2025 | 6.17 | 6.19 | 5.40 | 5.44 | 5.44 | -15.53% | 112,410 |
| Apr 2, 2025 | 5.98 | 6.54 | 5.97 | 6.44 | 6.44 | 6.45% | 98,327 |
| Apr 1, 2025 | 6.13 | 6.33 | 5.93 | 6.05 | 6.05 | -1.14% | 117,092 |
| Mar 31, 2025 | 6.16 | 6.46 | 6.01 | 6.12 | 6.12 | -0.65% | 185,601 |
| Mar 28, 2025 | 6.64 | 6.75 | 6.10 | 6.16 | 6.16 | -6.67% | 155,428 |
| Mar 27, 2025 | 6.60 | 6.67 | 6.45 | 6.60 | 6.60 | 0.30% | 50,031 |