Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
6.28
+0.14 (2.20%)
At close: Jun 27, 2025, 4:00 PM
6.35
+0.07 (1.20%)
After-hours: Jun 27, 2025, 4:02 PM EDT
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.18 | 6.35 | 6.02 | 6.35 | 6.35 | 3.42% | 54,076 |
| Jun 26, 2025 | 6.68 | 6.68 | 6.09 | 6.14 | 6.14 | -8.08% | 64,077 |
| Jun 25, 2025 | 6.95 | 6.95 | 6.41 | 6.68 | 6.68 | -2.91% | 14,754 |
| Jun 24, 2025 | 6.80 | 6.95 | 6.74 | 6.88 | 6.88 | -1.15% | 26,104 |
| Jun 23, 2025 | 6.89 | 7.17 | 6.80 | 6.96 | 6.96 | -0.57% | 37,224 |
| Jun 20, 2025 | 6.80 | 7.06 | 6.63 | 7.00 | 7.00 | 3.09% | 45,155 |
| Jun 18, 2025 | 6.78 | 6.94 | 6.68 | 6.79 | 6.79 | -0.15% | 17,243 |
| Jun 17, 2025 | 6.85 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 18,574 |
| Jun 16, 2025 | 7.04 | 7.12 | 6.80 | 6.95 | 6.95 | -0.71% | 16,605 |
| Jun 13, 2025 | 7.07 | 7.17 | 6.58 | 7.00 | 7.00 | -3.45% | 24,876 |
| Jun 12, 2025 | 7.13 | 7.25 | 6.90 | 7.25 | 7.25 | 0.83% | 26,049 |
| Jun 11, 2025 | 7.39 | 7.50 | 7.19 | 7.19 | 7.19 | -1.51% | 34,978 |
| Jun 10, 2025 | 7.24 | 7.38 | 7.03 | 7.30 | 7.30 | 1.96% | 30,326 |
| Jun 9, 2025 | 6.80 | 7.24 | 6.53 | 7.16 | 7.16 | 5.92% | 44,706 |
| 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 |