Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
4.350
+0.010 (0.23%)
Apr 21, 2026, 1:54 PM EDT - Market open
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4.35 | 4.48 | 4.29 | 4.28 | - | -1.38% | 24,195 |
| 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 |
| Mar 2, 2026 | 3.79 | 3.93 | 3.79 | 3.86 | 3.86 | 2.39% | 34,315 |
| Feb 27, 2026 | 3.90 | 3.90 | 3.75 | 3.77 | 3.77 | -3.08% | 67,976 |
| Feb 26, 2026 | 3.90 | 3.99 | 3.88 | 3.89 | 3.89 | -1.02% | 81,545 |
| Feb 25, 2026 | 3.96 | 3.96 | 3.88 | 3.93 | 3.93 | -0.25% | 19,361 |
| Feb 24, 2026 | 4.01 | 4.01 | 3.91 | 3.94 | 3.94 | -1.01% | 17,541 |
| Feb 23, 2026 | 4.12 | 4.12 | 3.92 | 3.98 | 3.98 | -3.40% | 22,748 |
| Feb 20, 2026 | 4.10 | 4.17 | 4.05 | 4.12 | 4.12 | 0.98% | 23,251 |
| Feb 19, 2026 | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | - | 19,947 |
| Feb 18, 2026 | 4.28 | 4.33 | 4.03 | 4.08 | 4.08 | -4.45% | 67,329 |
| Feb 17, 2026 | 4.15 | 4.30 | 4.13 | 4.27 | 4.27 | 3.64% | 75,002 |
| Feb 13, 2026 | 4.13 | 4.14 | 4.01 | 4.12 | 4.12 | -0.72% | 34,035 |
| Feb 12, 2026 | 4.09 | 4.22 | 4.01 | 4.15 | 4.15 | 1.47% | 80,343 |
| Feb 11, 2026 | 4.24 | 4.24 | 4.02 | 4.09 | 4.09 | -3.76% | 44,912 |
| Feb 10, 2026 | 4.19 | 4.34 | 4.19 | 4.25 | 4.25 | 1.19% | 72,828 |
| Feb 9, 2026 | 4.02 | 4.31 | 4.02 | 4.20 | 4.20 | 5.26% | 61,536 |