Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
6.44
+0.39 (6.45%)
At close: Apr 2, 2025, 4:00 PM
6.39
-0.05 (-0.80%)
After-hours: Apr 2, 2025, 5:43 PM EDT

Universal Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20255.986.345.976.27-3.64%48,996
Apr 1, 20256.136.335.936.056.05-1.14%117,092
Mar 31, 20256.166.466.016.126.12-0.65%185,601
Mar 28, 20256.646.756.106.166.16-6.67%155,428
Mar 27, 20256.606.676.456.606.600.30%50,031
Mar 26, 20256.596.616.446.586.580.30%73,974
Mar 25, 20256.856.966.526.566.56-4.51%97,685
Mar 24, 20256.476.906.456.876.876.68%118,723
Mar 21, 20256.286.606.286.446.44-2.42%78,119
Mar 20, 20256.757.026.536.606.60-2.80%65,641
Mar 19, 20256.846.956.726.796.79-1.45%47,134
Mar 18, 20256.916.956.756.896.89-51,045
Mar 17, 20256.857.076.856.896.89-0.14%80,047
Mar 14, 20256.907.106.906.906.90-80,777
Mar 13, 20256.986.986.736.906.90-1.15%68,213
Mar 12, 20256.927.146.776.986.981.31%74,810
Mar 11, 20257.007.266.776.896.89-0.72%93,568
Mar 10, 20257.257.306.846.946.94-5.58%118,447
Mar 7, 20257.327.457.087.357.350.27%51,019
Mar 6, 20257.407.477.107.337.33-1.87%67,124
Mar 5, 20257.247.497.197.477.474.33%74,515
Mar 4, 20257.327.577.007.167.16-3.11%202,570
Mar 3, 20257.837.907.367.397.39-5.13%144,972
Feb 28, 20257.868.077.667.797.79-1.89%98,720
Feb 27, 20258.088.157.777.947.94-1.12%64,217
Feb 26, 20258.128.297.878.038.03-1.35%96,979
Feb 25, 20258.538.647.998.148.14-3.78%117,844
Feb 24, 20258.258.868.158.468.463.80%103,305
Feb 21, 20259.109.107.858.158.15-11.61%270,157
Feb 20, 20259.609.709.099.229.22-4.46%74,158
Feb 19, 20259.8410.019.649.659.65-2.92%71,119
Feb 18, 20259.8210.069.759.949.941.53%80,216
Feb 14, 20259.8410.039.759.799.790.31%37,750
Feb 13, 20259.229.909.199.769.767.37%100,018
Feb 12, 20259.129.338.899.099.09-3.30%68,171
Feb 11, 20259.379.639.369.409.40-1.05%81,142
Feb 10, 20259.999.999.499.509.50-4.04%146,879
Feb 7, 202510.0210.239.859.909.90-1.98%32,670
Feb 6, 202510.3410.3410.1010.1010.10-2.32%33,125
Feb 5, 202510.3410.3510.1010.3410.340.39%30,406
Feb 4, 20259.8310.399.7010.3010.304.15%61,734
Feb 3, 20259.819.979.599.899.89-1.10%69,978
Jan 31, 202510.0810.249.9210.0010.00-1.86%71,479
Jan 30, 202510.2510.4510.1410.1910.19-0.59%42,269
Jan 29, 202510.2610.3310.0910.2510.25-0.10%31,561
Jan 28, 202510.1610.3210.0410.2610.260.79%56,681
Jan 27, 202510.3510.5810.0410.1810.18-1.64%58,055
Jan 24, 202510.6910.6910.3210.3510.35-3.81%53,167
Jan 23, 202510.9710.9710.5910.7610.76-2.09%51,994
Jan 22, 202510.6411.0210.6310.9910.992.71%44,760