Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
6.28
+0.21 (3.46%)
At close: Aug 1, 2025, 4:00 PM
6.35
+0.07 (1.11%)
After-hours: Aug 1, 2025, 5:02 PM EDT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.00 | 6.30 | 5.89 | 6.28 | 6.28 | 3.46% | 47,481 |
| Jul 31, 2025 | 6.10 | 6.22 | 6.01 | 6.07 | 6.07 | -0.98% | 55,847 |
| Jul 30, 2025 | 6.32 | 6.43 | 6.11 | 6.13 | 6.13 | -2.08% | 50,155 |
| Jul 29, 2025 | 6.31 | 6.43 | 6.26 | 6.26 | 6.26 | -2.03% | 18,403 |
| Jul 28, 2025 | 6.41 | 6.53 | 6.31 | 6.39 | 6.39 | 1.27% | 18,348 |
| Jul 25, 2025 | 6.45 | 6.49 | 6.22 | 6.31 | 6.31 | -1.10% | 43,449 |
| Jul 24, 2025 | 6.57 | 6.64 | 6.28 | 6.38 | 6.38 | -4.78% | 36,424 |
| Jul 23, 2025 | 6.63 | 6.79 | 6.55 | 6.70 | 6.70 | 3.40% | 21,235 |
| Jul 22, 2025 | 6.44 | 6.69 | 6.44 | 6.48 | 6.48 | 0.47% | 31,683 |
| Jul 21, 2025 | 6.52 | 6.65 | 6.45 | 6.45 | 6.45 | -0.85% | 30,055 |
| Jul 18, 2025 | 6.51 | 6.58 | 6.44 | 6.51 | 6.51 | -0.08% | 17,550 |
| Jul 17, 2025 | 6.28 | 6.68 | 6.28 | 6.51 | 6.51 | 3.50% | 14,952 |
| Jul 16, 2025 | 6.39 | 6.65 | 6.08 | 6.29 | 6.29 | 0.16% | 22,544 |
| Jul 15, 2025 | 7.04 | 7.04 | 6.28 | 6.28 | 6.28 | -8.32% | 20,295 |
| Jul 14, 2025 | 6.72 | 6.95 | 6.66 | 6.85 | 6.85 | 1.18% | 23,651 |
| Jul 11, 2025 | 7.03 | 7.03 | 6.74 | 6.77 | 6.77 | -3.15% | 23,424 |
| Jul 10, 2025 | 7.29 | 7.29 | 6.79 | 6.99 | 6.99 | -3.32% | 10,439 |
| Jul 9, 2025 | 6.80 | 7.28 | 6.73 | 7.23 | 7.23 | 7.11% | 38,459 |
| Jul 8, 2025 | 6.93 | 7.20 | 6.75 | 6.75 | 6.75 | -1.60% | 42,871 |
| Jul 7, 2025 | 6.87 | 7.03 | 6.63 | 6.86 | 6.86 | -1.29% | 29,013 |
| Jul 3, 2025 | 6.82 | 6.97 | 6.67 | 6.95 | 6.95 | 2.66% | 28,427 |
| Jul 2, 2025 | 6.67 | 6.89 | 6.62 | 6.77 | 6.77 | 1.20% | 10,427 |
| Jul 1, 2025 | 6.59 | 6.98 | 6.58 | 6.69 | 6.69 | 1.06% | 29,833 |
| Jun 30, 2025 | 6.34 | 6.67 | 6.32 | 6.62 | 6.62 | 4.25% | 35,024 |
| 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 |