Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
4.740
-0.040 (-0.84%)
Aug 21, 2026, 1:11 PM EDT - Market open
Universal Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.79 | 4.97 | 4.79 | 4.97 | - | 3.97% | 41,511 |
| Aug 20, 2026 | 4.74 | 4.82 | 4.67 | 4.78 | 4.78 | -0.62% | 53,877 |
| Aug 19, 2026 | 4.81 | 4.91 | 4.78 | 4.81 | 4.81 | -0.21% | 46,067 |
| Aug 18, 2026 | 5.19 | 5.27 | 4.82 | 4.82 | 4.82 | -5.86% | 100,170 |
| Aug 17, 2026 | 5.38 | 5.58 | 5.12 | 5.12 | 5.12 | -2.85% | 163,141 |
| Aug 14, 2026 | 5.35 | 5.42 | 5.16 | 5.27 | 5.27 | 1.93% | 136,369 |
| Aug 13, 2026 | 5.88 | 5.95 | 5.12 | 5.17 | 5.17 | -12.07% | 96,539 |
| Aug 12, 2026 | 5.82 | 5.96 | 5.71 | 5.88 | 5.88 | 1.55% | 78,215 |
| Aug 11, 2026 | 5.62 | 5.92 | 5.53 | 5.79 | 5.79 | 4.14% | 183,442 |
| Aug 10, 2026 | 4.93 | 5.64 | 4.87 | 5.56 | 5.56 | 16.81% | 414,990 |
| Aug 7, 2026 | 5.55 | 5.99 | 4.75 | 4.76 | 4.76 | -0.83% | 224,713 |
| Aug 6, 2026 | 4.77 | 4.86 | 4.50 | 4.80 | 4.80 | 0.84% | 26,633 |
| Aug 5, 2026 | 4.69 | 4.84 | 4.55 | 4.76 | 4.76 | -0.83% | 94,970 |
| Aug 4, 2026 | 4.75 | 4.95 | 4.71 | 4.80 | 4.80 | 1.69% | 46,965 |
| Aug 3, 2026 | 4.58 | 4.73 | 4.58 | 4.72 | 4.72 | 3.06% | 26,544 |
| Jul 31, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -0.22% | 53,759 |
| Jul 30, 2026 | 4.73 | 4.73 | 4.55 | 4.59 | 4.59 | -2.13% | 18,250 |
| Jul 29, 2026 | 4.70 | 4.70 | 4.60 | 4.69 | 4.69 | 1.96% | 18,375 |
| Jul 28, 2026 | 4.58 | 4.65 | 4.55 | 4.60 | 4.60 | 0.88% | 20,394 |
| Jul 27, 2026 | 4.53 | 4.58 | 4.52 | 4.56 | 4.56 | 0.77% | 16,249 |
| Jul 24, 2026 | 4.58 | 4.60 | 4.53 | 4.53 | 4.53 | -0.55% | 4,780 |
| Jul 23, 2026 | 4.51 | 4.60 | 4.50 | 4.55 | 4.55 | -0.44% | 14,916 |
| Jul 22, 2026 | 4.53 | 4.65 | 4.53 | 4.57 | 4.57 | 1.11% | 20,970 |
| Jul 21, 2026 | 4.54 | 4.62 | 4.50 | 4.52 | 4.52 | 0.44% | 63,360 |
| Jul 20, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -3.33% | 27,176 |
| Jul 17, 2026 | 4.65 | 4.72 | 4.62 | 4.66 | 4.66 | -0.11% | 16,464 |
| Jul 16, 2026 | 4.67 | 4.69 | 4.66 | 4.66 | 4.66 | -0.21% | 12,069 |
| Jul 15, 2026 | 4.70 | 4.71 | 4.63 | 4.67 | 4.67 | -0.64% | 16,865 |
| Jul 14, 2026 | 4.74 | 4.82 | 4.65 | 4.70 | 4.70 | -1.05% | 40,082 |
| Jul 13, 2026 | 4.65 | 4.78 | 4.64 | 4.75 | 4.75 | 1.93% | 29,178 |
| Jul 10, 2026 | 4.67 | 4.70 | 4.62 | 4.66 | 4.66 | -0.21% | 48,110 |
| Jul 9, 2026 | 4.68 | 4.70 | 4.63 | 4.67 | 4.67 | -0.21% | 10,798 |
| Jul 8, 2026 | 4.74 | 4.74 | 4.63 | 4.68 | 4.68 | -1.27% | 25,854 |
| Jul 7, 2026 | 4.75 | 4.80 | 4.68 | 4.74 | 4.74 | 0.21% | 43,946 |
| Jul 6, 2026 | 4.77 | 4.80 | 4.67 | 4.73 | 4.73 | -0.84% | 23,277 |
| Jul 2, 2026 | 4.70 | 4.81 | 4.66 | 4.77 | 4.77 | 1.71% | 28,830 |
| Jul 1, 2026 | 4.77 | 4.80 | 4.39 | 4.69 | 4.69 | -1.68% | 57,309 |
| Jun 30, 2026 | 4.57 | 4.86 | 4.57 | 4.77 | 4.77 | 4.38% | 72,522 |
| Jun 29, 2026 | 4.49 | 4.65 | 4.34 | 4.57 | 4.57 | 2.01% | 33,206 |
| Jun 26, 2026 | 4.26 | 4.48 | 4.26 | 4.48 | 4.48 | 5.16% | 51,452 |
| Jun 25, 2026 | 4.24 | 4.27 | 4.12 | 4.26 | 4.26 | 0.24% | 35,279 |
| Jun 24, 2026 | 4.17 | 4.28 | 4.15 | 4.25 | 4.25 | 1.92% | 38,017 |
| Jun 23, 2026 | 4.01 | 4.19 | 3.96 | 4.17 | 4.17 | 3.22% | 97,042 |
| Jun 22, 2026 | 4.08 | 4.08 | 3.94 | 4.04 | 4.04 | -1.46% | 66,120 |
| Jun 18, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 34,926 |
| Jun 17, 2026 | 3.96 | 4.03 | 3.93 | 4.00 | 4.00 | 1.01% | 31,276 |
| Jun 16, 2026 | 4.02 | 4.02 | 3.91 | 3.96 | 3.96 | 0.76% | 30,463 |
| Jun 15, 2026 | 3.92 | 4.00 | 3.91 | 3.93 | 3.93 | 0.26% | 34,982 |
| Jun 12, 2026 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | -0.25% | 19,111 |
| Jun 11, 2026 | 3.81 | 4.00 | 3.81 | 3.93 | 3.93 | 3.42% | 41,719 |