Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
4.120
-0.110 (-2.60%)
At close: May 12, 2026, 4:00 PM EDT
4.120
0.00 (0.00%)
After-hours: May 12, 2026, 4:10 PM EDT
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.24 | 4.24 | 4.05 | 4.06 | - | -4.07% | 60,185 |
| May 11, 2026 | 4.30 | 4.36 | 4.22 | 4.23 | 4.23 | -1.63% | 45,568 |
| 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% | 29,975 |
| 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% | 53,370 |
| 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% | 83,298 |
| 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% | 41,021 |
| 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% | 66,554 |
| 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% | 40,792 |
| 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% | 35,042 |
| Apr 10, 2026 | 4.42 | 4.42 | 4.14 | 4.23 | 4.23 | -3.20% | 26,331 |
| Apr 9, 2026 | 4.40 | 4.50 | 4.30 | 4.37 | 4.37 | -2.46% | 46,323 |
| Apr 8, 2026 | 4.28 | 4.60 | 4.28 | 4.48 | 4.48 | 6.67% | 94,906 |
| Apr 7, 2026 | 4.29 | 4.29 | 4.16 | 4.20 | 4.20 | -1.87% | 48,871 |
| 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% | 9,936 |
| 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% | 45,909 |
| 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% | 24,945 |
| 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% | 24,668 |
| Mar 20, 2026 | 4.25 | 4.64 | 4.25 | 4.25 | 4.25 | 0.47% | 186,103 |
| Mar 19, 2026 | 4.30 | 4.40 | 4.18 | 4.23 | 4.23 | -2.08% | 34,567 |
| Mar 18, 2026 | 4.26 | 4.46 | 4.19 | 4.32 | 4.32 | 2.13% | 131,944 |
| Mar 17, 2026 | 4.15 | 4.29 | 4.12 | 4.23 | 4.23 | 1.93% | 49,442 |
| Mar 16, 2026 | 4.40 | 4.49 | 4.10 | 4.15 | 4.15 | -3.94% | 117,034 |
| Mar 13, 2026 | 4.25 | 4.33 | 4.05 | 4.32 | 4.32 | 18.03% | 342,720 |
| Mar 12, 2026 | 3.59 | 3.69 | 3.58 | 3.66 | 3.66 | 1.95% | 213,434 |
| Mar 11, 2026 | 3.62 | 3.65 | 3.56 | 3.59 | 3.59 | -0.83% | 68,535 |
| Mar 10, 2026 | 3.69 | 3.81 | 3.62 | 3.62 | 3.62 | -1.90% | 54,691 |
| Mar 9, 2026 | 3.83 | 3.87 | 3.67 | 3.69 | 3.69 | -3.66% | 130,122 |
| Mar 6, 2026 | 3.80 | 3.83 | 3.74 | 3.83 | 3.83 | - | 26,887 |
| Mar 5, 2026 | 3.90 | 3.92 | 3.78 | 3.83 | 3.83 | -1.79% | 33,543 |
| Mar 4, 2026 | 3.77 | 3.91 | 3.77 | 3.90 | 3.90 | 3.72% | 20,633 |
| Mar 3, 2026 | 3.81 | 3.95 | 3.75 | 3.76 | 3.76 | -2.59% | 31,729 |