Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
4.620
-0.040 (-0.86%)
At close: Sep 10, 2026, 4:00 PM EDT
4.640
+0.020 (0.43%)
After-hours: Sep 10, 2026, 6:40 PM EDT
Universal Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.66 | 4.79 | 4.62 | 4.63 | 4.63 | -0.64% | 45,363 |
| Sep 9, 2026 | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | - | 14,483 |
| Sep 8, 2026 | 4.71 | 4.79 | 4.58 | 4.66 | 4.66 | -1.06% | 35,897 |
| Sep 4, 2026 | 4.56 | 4.82 | 4.54 | 4.71 | 4.71 | 3.74% | 49,025 |
| Sep 3, 2026 | 4.56 | 4.58 | 4.52 | 4.54 | 4.54 | - | 41,904 |
| Sep 2, 2026 | 4.63 | 4.78 | 4.54 | 4.54 | 4.54 | -1.41% | 79,442 |
| Sep 1, 2026 | 4.51 | 4.64 | 4.51 | 4.61 | 4.61 | 0.99% | 19,697 |
| Aug 31, 2026 | 4.48 | 4.66 | 4.48 | 4.56 | 4.56 | 0.88% | 72,459 |
| Aug 28, 2026 | 4.30 | 4.53 | 4.30 | 4.52 | 4.52 | 5.12% | 76,195 |
| Aug 27, 2026 | 4.44 | 4.47 | 4.24 | 4.30 | 4.30 | -4.23% | 33,793 |
| Aug 26, 2026 | 4.36 | 4.51 | 4.36 | 4.49 | 4.49 | 2.75% | 38,659 |
| Aug 25, 2026 | 4.45 | 4.45 | 4.35 | 4.37 | 4.37 | -0.91% | 52,859 |
| Aug 24, 2026 | 4.51 | 4.58 | 4.40 | 4.41 | 4.41 | -4.34% | 126,426 |
| Aug 21, 2026 | 4.79 | 4.99 | 4.71 | 4.85 | 4.61 | 1.46% | 200,629 |
| Aug 20, 2026 | 4.74 | 4.82 | 4.67 | 4.78 | 4.54 | -0.62% | 53,878 |
| Aug 19, 2026 | 4.81 | 4.91 | 4.78 | 4.81 | 4.57 | -0.21% | 46,100 |
| Aug 18, 2026 | 5.19 | 5.27 | 4.82 | 4.82 | 4.58 | -5.86% | 100,296 |
| Aug 17, 2026 | 5.38 | 5.58 | 5.12 | 5.12 | 4.87 | -2.85% | 163,175 |
| Aug 14, 2026 | 5.35 | 5.42 | 5.16 | 5.27 | 5.01 | 1.93% | 136,595 |
| Aug 13, 2026 | 5.88 | 5.95 | 5.12 | 5.17 | 4.91 | -12.07% | 96,676 |
| Aug 12, 2026 | 5.82 | 5.96 | 5.71 | 5.88 | 5.59 | 1.55% | 78,215 |
| Aug 11, 2026 | 5.62 | 5.92 | 5.53 | 5.79 | 5.50 | 4.14% | 183,443 |
| Aug 10, 2026 | 4.93 | 5.64 | 4.87 | 5.56 | 5.28 | 16.81% | 414,991 |
| Aug 7, 2026 | 5.55 | 5.99 | 4.75 | 4.76 | 4.52 | -0.83% | 226,006 |
| Aug 6, 2026 | 4.77 | 4.86 | 4.50 | 4.80 | 4.56 | 0.84% | 35,415 |
| Aug 5, 2026 | 4.69 | 4.84 | 4.55 | 4.76 | 4.52 | -0.83% | 95,134 |
| Aug 4, 2026 | 4.75 | 4.95 | 4.71 | 4.80 | 4.56 | 1.69% | 46,965 |
| Aug 3, 2026 | 4.58 | 4.73 | 4.58 | 4.72 | 4.49 | 3.06% | 26,544 |
| Jul 31, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.35 | -0.22% | 53,759 |
| Jul 30, 2026 | 4.73 | 4.73 | 4.55 | 4.59 | 4.36 | -2.13% | 18,250 |
| Jul 29, 2026 | 4.70 | 4.70 | 4.60 | 4.69 | 4.46 | 1.96% | 18,375 |
| Jul 28, 2026 | 4.58 | 4.65 | 4.55 | 4.60 | 4.37 | 0.88% | 20,394 |
| Jul 27, 2026 | 4.53 | 4.58 | 4.52 | 4.56 | 4.33 | 0.77% | 16,249 |
| Jul 24, 2026 | 4.58 | 4.60 | 4.53 | 4.53 | 4.30 | -0.55% | 4,780 |
| Jul 23, 2026 | 4.51 | 4.60 | 4.50 | 4.55 | 4.32 | -0.44% | 14,916 |
| Jul 22, 2026 | 4.53 | 4.65 | 4.53 | 4.57 | 4.34 | 1.11% | 20,970 |
| Jul 21, 2026 | 4.54 | 4.62 | 4.50 | 4.52 | 4.30 | 0.44% | 63,360 |
| Jul 20, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.28 | -3.33% | 27,176 |
| Jul 17, 2026 | 4.65 | 4.72 | 4.62 | 4.66 | 4.42 | -0.11% | 16,464 |
| Jul 16, 2026 | 4.67 | 4.69 | 4.66 | 4.66 | 4.43 | -0.21% | 12,069 |
| Jul 15, 2026 | 4.70 | 4.71 | 4.63 | 4.67 | 4.44 | -0.64% | 16,865 |
| Jul 14, 2026 | 4.74 | 4.82 | 4.65 | 4.70 | 4.47 | -1.05% | 40,082 |
| Jul 13, 2026 | 4.65 | 4.78 | 4.64 | 4.75 | 4.51 | 1.93% | 29,178 |
| Jul 10, 2026 | 4.67 | 4.70 | 4.62 | 4.66 | 4.43 | -0.21% | 48,110 |
| Jul 9, 2026 | 4.68 | 4.70 | 4.63 | 4.67 | 4.44 | -0.21% | 10,798 |
| Jul 8, 2026 | 4.74 | 4.74 | 4.63 | 4.68 | 4.45 | -1.27% | 25,854 |
| Jul 7, 2026 | 4.75 | 4.80 | 4.68 | 4.74 | 4.51 | 0.21% | 43,946 |
| Jul 6, 2026 | 4.77 | 4.80 | 4.67 | 4.73 | 4.50 | -0.84% | 23,277 |
| Jul 2, 2026 | 4.70 | 4.81 | 4.66 | 4.77 | 4.53 | 1.71% | 28,830 |
| Jul 1, 2026 | 4.77 | 4.80 | 4.39 | 4.69 | 4.46 | -1.68% | 57,309 |