Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
4.580
-0.010 (-0.22%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Universal Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.79 | 3.99 | 3.79 | 3.80 | 3.80 | -0.78% | 34,904 |
| Jun 9, 2026 | 3.98 | 4.04 | 3.78 | 3.83 | 3.83 | -3.04% | 65,325 |
| Jun 8, 2026 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | 0.51% | 23,187 |
| Jun 5, 2026 | 3.92 | 3.99 | 3.90 | 3.93 | 3.93 | -2.96% | 23,038 |
| Jun 4, 2026 | 3.91 | 4.05 | 3.91 | 4.05 | 4.05 | 1.76% | 68,111 |
| Jun 3, 2026 | 4.13 | 4.13 | 3.91 | 3.98 | 3.98 | -1.49% | 35,385 |
| Jun 2, 2026 | 4.03 | 4.07 | 3.96 | 4.04 | 4.04 | -0.74% | 26,571 |
| 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 | - | 30,675 |
| 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 |