Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
5.22
-0.07 (-1.32%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Universal Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.23 | 5.37 | 5.15 | 5.22 | 5.22 | -1.32% | 24,289 |
| Sep 29, 2026 | 5.28 | 5.30 | 5.22 | 5.29 | 5.29 | 0.38% | 15,860 |
| Sep 28, 2026 | 5.11 | 5.38 | 5.10 | 5.27 | 5.27 | 2.93% | 40,016 |
| Sep 25, 2026 | 5.20 | 5.26 | 5.12 | 5.12 | 5.12 | -2.48% | 28,829 |
| Sep 24, 2026 | 5.24 | 5.33 | 5.18 | 5.25 | 5.25 | -0.19% | 25,155 |
| Sep 23, 2026 | 5.20 | 5.31 | 5.15 | 5.26 | 5.26 | 1.15% | 25,072 |
| Sep 22, 2026 | 5.19 | 5.26 | 5.09 | 5.20 | 5.20 | 0.97% | 27,823 |
| Sep 21, 2026 | 5.03 | 5.27 | 4.99 | 5.15 | 5.15 | -0.77% | 56,540 |
| Sep 18, 2026 | 5.39 | 5.50 | 5.12 | 5.19 | 5.19 | -2.81% | 92,955 |
| Sep 17, 2026 | 5.23 | 5.67 | 5.20 | 5.34 | 5.34 | 3.89% | 172,449 |
| Sep 16, 2026 | 5.11 | 5.20 | 5.04 | 5.14 | 5.14 | 1.18% | 77,678 |
| Sep 15, 2026 | 4.80 | 5.23 | 4.80 | 5.08 | 5.08 | 6.05% | 112,791 |
| Sep 14, 2026 | 4.75 | 4.88 | 4.67 | 4.79 | 4.79 | 0.10% | 78,633 |
| Sep 11, 2026 | 4.62 | 4.95 | 4.57 | 4.79 | 4.79 | 3.57% | 184,780 |
| Sep 10, 2026 | 4.66 | 4.79 | 4.62 | 4.62 | 4.62 | -0.86% | 45,590 |
| Sep 9, 2026 | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | - | 14,493 |
| 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% | 49,070 |
| Sep 3, 2026 | 4.56 | 4.58 | 4.52 | 4.54 | 4.54 | - | 41,905 |
| Sep 2, 2026 | 4.63 | 4.78 | 4.54 | 4.54 | 4.54 | -1.41% | 102,942 |
| Sep 1, 2026 | 4.51 | 4.64 | 4.51 | 4.61 | 4.61 | 0.99% | 19,698 |
| Aug 31, 2026 | 4.48 | 4.66 | 4.48 | 4.56 | 4.56 | 0.88% | 72,460 |
| 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 |