Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
4.660
-0.010 (-0.21%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,196 |
| 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% | 56,853 |
| Jun 30, 2026 | 4.57 | 4.86 | 4.57 | 4.77 | 4.77 | 4.38% | 70,603 |
| Jun 29, 2026 | 4.49 | 4.65 | 4.34 | 4.57 | 4.57 | 2.01% | 33,106 |
| Jun 26, 2026 | 4.26 | 4.48 | 4.26 | 4.48 | 4.48 | 5.16% | 51,446 |
| 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% | 38,015 |
| 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% | 65,855 |
| 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 |
| 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 |