Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
4.070
-0.090 (-2.16%)
At close: Jun 1, 2026, 4:00 PM EDT
4.070
0.00 (0.00%)
After-hours: Jun 1, 2026, 4:10 PM EDT
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.17 | 4.19 | 4.03 | 4.07 | 4.07 | -2.16% | 27,844 |
| May 29, 2026 | 4.14 | 4.18 | 4.06 | 4.16 | 4.16 | 0.48% | 25,728 |
| May 28, 2026 | 4.16 | 4.21 | 4.11 | 4.14 | 4.14 | -0.48% | 34,440 |
| May 27, 2026 | 4.07 | 4.22 | 4.02 | 4.16 | 4.16 | 3.23% | 23,976 |
| May 26, 2026 | 4.05 | 4.07 | 3.96 | 4.03 | 4.03 | -0.25% | 28,055 |
| May 22, 2026 | 4.02 | 4.08 | 3.91 | 4.04 | 4.04 | - | 30,622 |
| May 21, 2026 | 3.96 | 4.04 | 3.90 | 4.04 | 4.04 | 0.50% | 18,504 |
| May 20, 2026 | 3.93 | 4.02 | 3.90 | 4.02 | 4.02 | 1.52% | 34,775 |
| May 19, 2026 | 3.93 | 4.03 | 3.90 | 3.96 | 3.96 | 1.02% | 44,932 |
| May 18, 2026 | 3.98 | 4.01 | 3.90 | 3.92 | 3.92 | -2.49% | 63,467 |
| May 15, 2026 | 3.94 | 4.03 | 3.94 | 4.02 | 4.02 | 1.52% | 48,533 |
| May 14, 2026 | 3.85 | 3.98 | 3.80 | 3.96 | 3.96 | 2.86% | 39,219 |
| May 13, 2026 | 4.06 | 4.07 | 3.83 | 3.85 | 3.85 | -6.55% | 164,931 |
| May 12, 2026 | 4.24 | 4.24 | 4.05 | 4.12 | 4.12 | -2.60% | 77,581 |
| May 11, 2026 | 4.30 | 4.36 | 4.22 | 4.23 | 4.23 | -1.63% | 45,569 |
| May 8, 2026 | 4.35 | 4.49 | 4.24 | 4.30 | 4.30 | -1.83% | 37,254 |
| May 7, 2026 | 4.33 | 4.46 | 4.30 | 4.38 | 4.38 | 1.15% | 29,990 |
| May 6, 2026 | 4.47 | 4.47 | 4.33 | 4.33 | 4.33 | -1.81% | 12,914 |
| May 5, 2026 | 4.54 | 4.54 | 4.36 | 4.41 | 4.41 | -1.34% | 30,829 |
| May 4, 2026 | 4.22 | 4.51 | 4.21 | 4.47 | 4.47 | 6.43% | 53,372 |
| May 1, 2026 | 4.22 | 4.25 | 4.15 | 4.20 | 4.20 | -0.24% | 100,987 |
| Apr 30, 2026 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -2.09% | 83,524 |
| Apr 29, 2026 | 4.24 | 4.35 | 4.16 | 4.30 | 4.30 | 1.18% | 55,874 |
| Apr 28, 2026 | 4.16 | 4.26 | 4.16 | 4.25 | 4.25 | 0.71% | 35,246 |
| Apr 27, 2026 | 4.17 | 4.38 | 4.16 | 4.22 | 4.22 | 1.93% | 45,054 |
| Apr 24, 2026 | 4.10 | 4.18 | 4.10 | 4.14 | 4.14 | 0.49% | 41,026 |
| Apr 23, 2026 | 4.23 | 4.23 | 4.12 | 4.12 | 4.12 | -1.90% | 27,918 |
| Apr 22, 2026 | 4.40 | 4.54 | 4.17 | 4.20 | 4.20 | -3.67% | 66,564 |
| Apr 21, 2026 | 4.35 | 4.48 | 4.28 | 4.36 | 4.36 | 0.46% | 42,071 |
| Apr 20, 2026 | 4.15 | 4.36 | 4.15 | 4.34 | 4.34 | 4.83% | 41,991 |
| Apr 17, 2026 | 4.21 | 4.37 | 4.12 | 4.14 | 4.14 | -1.19% | 26,837 |
| Apr 16, 2026 | 4.15 | 4.22 | 4.15 | 4.19 | 4.19 | 0.96% | 18,632 |
| Apr 15, 2026 | 4.33 | 4.33 | 4.10 | 4.15 | 4.15 | -4.60% | 34,387 |
| Apr 14, 2026 | 4.34 | 4.46 | 4.32 | 4.35 | 4.35 | -1.14% | 24,208 |
| Apr 13, 2026 | 4.28 | 4.48 | 4.28 | 4.40 | 4.40 | 4.02% | 35,043 |
| Apr 10, 2026 | 4.42 | 4.42 | 4.14 | 4.23 | 4.23 | -3.20% | 26,336 |
| Apr 9, 2026 | 4.40 | 4.50 | 4.30 | 4.37 | 4.37 | -2.46% | 46,336 |
| Apr 8, 2026 | 4.28 | 4.60 | 4.28 | 4.48 | 4.48 | 6.67% | 95,006 |
| Apr 7, 2026 | 4.29 | 4.29 | 4.16 | 4.20 | 4.20 | -1.87% | 48,880 |
| Apr 6, 2026 | 4.10 | 4.34 | 4.05 | 4.28 | 4.28 | 4.39% | 56,781 |
| Apr 2, 2026 | 4.17 | 4.18 | 4.06 | 4.10 | 4.10 | -1.44% | 25,174 |
| Apr 1, 2026 | 4.13 | 4.21 | 4.09 | 4.16 | 4.16 | 0.97% | 9,939 |
| Mar 31, 2026 | 4.11 | 4.18 | 4.10 | 4.12 | 4.12 | 0.24% | 20,199 |
| Mar 30, 2026 | 4.20 | 4.20 | 4.06 | 4.11 | 4.11 | -1.67% | 45,914 |
| Mar 27, 2026 | 4.20 | 4.27 | 4.14 | 4.18 | 4.18 | -1.65% | 22,173 |
| Mar 26, 2026 | 4.28 | 4.32 | 4.21 | 4.25 | 4.25 | -1.85% | 31,081 |
| Mar 25, 2026 | 4.50 | 4.52 | 4.27 | 4.33 | 4.33 | -3.56% | 24,970 |
| Mar 24, 2026 | 4.40 | 4.52 | 4.36 | 4.49 | 4.49 | 2.98% | 44,145 |
| Mar 23, 2026 | 4.42 | 4.42 | 4.33 | 4.36 | 4.36 | 2.59% | 24,674 |
| Mar 20, 2026 | 4.25 | 4.64 | 4.25 | 4.25 | 4.25 | 0.47% | 186,103 |