Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
5.32
-0.15 (-2.74%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Universal Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5.46 | 5.57 | 5.30 | 5.32 | 5.32 | -2.65% | 24,793 |
| Oct 19, 2026 | 5.35 | 5.54 | 5.22 | 5.47 | 5.47 | 2.92% | 69,895 |
| Oct 16, 2026 | 5.19 | 5.57 | 5.06 | 5.31 | 5.31 | 2.61% | 39,414 |
| Oct 15, 2026 | 4.97 | 5.44 | 4.90 | 5.18 | 5.18 | 3.92% | 71,856 |
| Oct 14, 2026 | 5.11 | 5.39 | 4.87 | 4.98 | 4.98 | -2.73% | 66,408 |
| Oct 13, 2026 | 5.54 | 5.61 | 5.12 | 5.12 | 5.12 | -6.91% | 53,521 |
| Oct 12, 2026 | 5.32 | 5.62 | 5.32 | 5.50 | 5.50 | 2.61% | 67,233 |
| Oct 9, 2026 | 5.44 | 5.50 | 5.32 | 5.36 | 5.36 | -2.37% | 35,407 |
| Oct 8, 2026 | 5.50 | 5.56 | 5.39 | 5.49 | 5.49 | -0.18% | 65,041 |
| Oct 7, 2026 | 5.46 | 5.54 | 5.42 | 5.50 | 5.50 | -0.90% | 60,964 |
| Oct 6, 2026 | 5.47 | 5.64 | 5.40 | 5.55 | 5.55 | 1.09% | 24,910 |
| Oct 5, 2026 | 5.60 | 5.65 | 5.47 | 5.49 | 5.49 | -3.17% | 44,961 |
| Oct 2, 2026 | 5.50 | 5.74 | 5.33 | 5.67 | 5.67 | 2.81% | 32,708 |
| Oct 1, 2026 | 5.23 | 5.64 | 5.23 | 5.52 | 5.52 | 5.65% | 29,846 |
| Sep 30, 2026 | 5.23 | 5.37 | 5.15 | 5.22 | 5.22 | -1.32% | 24,292 |
| 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 |