Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
3.288
-0.032 (-0.96%)
Nov 28, 2025, 1:00 PM EST - Market closed
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 2.95 | 3.01 | 2.94 | 2.97 | 2.97 | - | 235,346 |
| Nov 13, 2025 | 3.12 | 3.12 | 2.97 | 2.97 | 2.97 | -5.11% | 177,877 |
| Nov 12, 2025 | 3.07 | 3.27 | 3.05 | 3.13 | 3.13 | 1.95% | 192,587 |
| Nov 11, 2025 | 3.13 | 3.25 | 3.05 | 3.07 | 3.07 | -1.92% | 223,558 |
| Nov 10, 2025 | 3.36 | 3.47 | 3.07 | 3.13 | 3.13 | -12.57% | 231,155 |
| Nov 7, 2025 | 3.32 | 3.59 | 3.03 | 3.58 | 3.58 | 7.83% | 215,095 |
| Nov 6, 2025 | 3.54 | 3.63 | 3.32 | 3.32 | 3.32 | -5.68% | 170,107 |
| Nov 5, 2025 | 3.66 | 3.68 | 3.52 | 3.52 | 3.52 | -3.56% | 117,353 |
| Nov 4, 2025 | 3.79 | 3.86 | 3.62 | 3.65 | 3.65 | -4.95% | 179,868 |
| Nov 3, 2025 | 3.89 | 3.96 | 3.76 | 3.84 | 3.84 | -1.29% | 57,954 |
| Oct 31, 2025 | 3.91 | 3.94 | 3.86 | 3.89 | 3.89 | -0.26% | 37,240 |
| Oct 30, 2025 | 3.95 | 4.04 | 3.86 | 3.90 | 3.90 | -2.26% | 68,279 |
| Oct 29, 2025 | 4.15 | 4.20 | 3.90 | 3.99 | 3.99 | -4.09% | 165,296 |
| Oct 28, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -4.15% | 53,858 |
| Oct 27, 2025 | 4.37 | 4.45 | 4.33 | 4.34 | 4.34 | -0.69% | 50,439 |
| Oct 24, 2025 | 4.40 | 4.47 | 4.34 | 4.37 | 4.37 | - | 30,322 |
| Oct 23, 2025 | 4.32 | 4.44 | 4.24 | 4.37 | 4.37 | 0.92% | 66,951 |
| Oct 22, 2025 | 4.35 | 4.45 | 4.24 | 4.33 | 4.33 | - | 156,867 |
| Oct 21, 2025 | 4.40 | 4.48 | 4.33 | 4.33 | 4.33 | -1.14% | 65,357 |
| Oct 20, 2025 | 4.38 | 4.55 | 4.37 | 4.38 | 4.38 | 0.92% | 87,747 |
| Oct 17, 2025 | 4.45 | 4.47 | 4.34 | 4.34 | 4.34 | -3.34% | 41,321 |
| Oct 16, 2025 | 4.53 | 4.57 | 4.45 | 4.49 | 4.49 | -0.88% | 44,207 |
| Oct 15, 2025 | 4.60 | 4.76 | 4.44 | 4.53 | 4.53 | -1.95% | 63,670 |
| Oct 14, 2025 | 4.43 | 4.64 | 4.43 | 4.62 | 4.62 | 3.82% | 58,386 |
| Oct 13, 2025 | 4.34 | 4.54 | 4.30 | 4.45 | 4.45 | 2.77% | 216,876 |
| Oct 10, 2025 | 4.69 | 4.69 | 4.30 | 4.33 | 4.33 | -6.38% | 139,921 |
| Oct 9, 2025 | 4.65 | 4.77 | 4.60 | 4.63 | 4.63 | -0.75% | 26,507 |
| Oct 8, 2025 | 4.63 | 4.77 | 4.63 | 4.66 | 4.66 | 1.75% | 27,313 |
| Oct 7, 2025 | 4.70 | 4.70 | 4.55 | 4.58 | 4.58 | -0.87% | 30,185 |
| Oct 6, 2025 | 4.65 | 4.68 | 4.53 | 4.62 | 4.62 | -1.28% | 91,415 |
| Oct 3, 2025 | 4.71 | 4.86 | 4.64 | 4.68 | 4.68 | -0.64% | 37,578 |
| Oct 2, 2025 | 4.72 | 4.99 | 4.67 | 4.71 | 4.71 | 0.43% | 18,581 |
| Oct 1, 2025 | 4.70 | 4.88 | 4.64 | 4.69 | 4.69 | 0.64% | 25,804 |
| Sep 30, 2025 | 4.82 | 4.87 | 4.60 | 4.66 | 4.66 | -4.51% | 41,229 |
| Sep 29, 2025 | 5.04 | 5.16 | 4.81 | 4.88 | 4.88 | -3.17% | 77,448 |
| Sep 26, 2025 | 4.91 | 5.10 | 4.78 | 5.04 | 5.04 | 3.70% | 141,913 |
| Sep 25, 2025 | 4.50 | 4.90 | 4.50 | 4.86 | 4.86 | 8.00% | 46,837 |
| Sep 24, 2025 | 4.55 | 4.65 | 4.47 | 4.50 | 4.50 | -0.66% | 53,539 |
| Sep 23, 2025 | 4.51 | 4.67 | 4.45 | 4.53 | 4.53 | 0.44% | 67,183 |
| Sep 22, 2025 | 4.50 | 4.81 | 4.50 | 4.51 | 4.51 | -1.74% | 73,816 |
| Sep 19, 2025 | 4.65 | 4.75 | 4.51 | 4.59 | 4.59 | -2.34% | 65,665 |