Universal Electronics Inc... (UEIC)
5.21
0.23 (4.62%)
At close: Apr 14, 2025, 3:59 PM
5.23
0.38%
After-hours: Apr 14, 2025, 06:28 PM EDT
Universal Electronics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 4.91 | 4.91 | 5.09 | 5.09 | 4.73 | 4.73 | 4.98 | 4.98 | 1.01% | 68,588 |
| Apr 10, 2025 | 5.27 | 5.27 | 5.31 | 5.31 | 4.75 | 4.75 | 4.93 | 4.93 | -5.37% | 57,533 |
| Apr 9, 2025 | 4.87 | 4.87 | 5.49 | 5.49 | 4.72 | 4.72 | 5.21 | 5.21 | 5.89% | 103,330 |
| Apr 8, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 4.85 | 4.85 | 4.92 | 4.92 | -4.28% | 121,918 |
| Apr 7, 2025 | 4.99 | 4.99 | 5.32 | 5.32 | 4.51 | 4.51 | 5.14 | 5.14 | -1.34% | 161,900 |
| Apr 4, 2025 | 5.27 | 5.27 | 5.48 | 5.48 | 4.82 | 4.82 | 5.21 | 5.21 | -4.23% | 137,841 |
| Apr 3, 2025 | 6.17 | 6.17 | 6.19 | 6.19 | 5.40 | 5.40 | 5.44 | 5.44 | -15.53% | 112,410 |
| Apr 2, 2025 | 5.98 | 5.98 | 6.54 | 6.54 | 5.97 | 5.97 | 6.44 | 6.44 | 6.45% | 98,327 |
| Apr 1, 2025 | 6.13 | 6.13 | 6.33 | 6.33 | 5.93 | 5.93 | 6.05 | 6.05 | -1.14% | 117,100 |
| Mar 31, 2025 | 6.16 | 6.16 | 6.46 | 6.46 | 6.01 | 6.01 | 6.12 | 6.12 | -0.65% | 185,601 |
| Mar 28, 2025 | 6.64 | 6.64 | 6.74 | 6.74 | 6.10 | 6.10 | 6.16 | 6.16 | -6.67% | 155,428 |
| Mar 27, 2025 | 6.60 | 6.60 | 6.67 | 6.67 | 6.45 | 6.45 | 6.60 | 6.60 | 0.30% | 50,031 |
| Mar 26, 2025 | 6.59 | 6.59 | 6.61 | 6.61 | 6.44 | 6.44 | 6.58 | 6.58 | 0.30% | 73,974 |
| Mar 25, 2025 | 6.85 | 6.85 | 6.96 | 6.96 | 6.52 | 6.52 | 6.56 | 6.56 | -4.51% | 97,700 |
| Mar 24, 2025 | 6.47 | 6.47 | 6.90 | 6.90 | 6.45 | 6.45 | 6.87 | 6.87 | 6.68% | 118,723 |
| Mar 21, 2025 | 6.28 | 6.28 | 6.60 | 6.60 | 6.28 | 6.28 | 6.44 | 6.44 | -2.42% | 78,119 |
| Mar 20, 2025 | 6.75 | 6.75 | 7.02 | 7.02 | 6.53 | 6.53 | 6.60 | 6.60 | -2.80% | 65,641 |
| Mar 19, 2025 | 6.84 | 6.84 | 6.95 | 6.95 | 6.72 | 6.72 | 6.79 | 6.79 | -1.45% | 47,134 |
| Mar 18, 2025 | 6.91 | 6.91 | 6.95 | 6.95 | 6.75 | 6.75 | 6.89 | 6.89 | 0.00% | 51,045 |
| Mar 17, 2025 | 6.85 | 6.85 | 7.07 | 7.07 | 6.85 | 6.85 | 6.89 | 6.89 | -0.14% | 80,047 |
| Mar 14, 2025 | 6.90 | 6.90 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 80,800 |
| Mar 13, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.73 | 6.73 | 6.90 | 6.90 | -1.15% | 68,213 |
| Mar 12, 2025 | 6.92 | 6.92 | 7.14 | 7.14 | 6.77 | 6.77 | 6.98 | 6.98 | 1.31% | 74,810 |
| Mar 11, 2025 | 7.00 | 7.00 | 7.26 | 7.26 | 6.77 | 6.77 | 6.89 | 6.89 | -0.72% | 93,600 |
| Mar 10, 2025 | 7.25 | 7.25 | 7.30 | 7.30 | 6.84 | 6.84 | 6.94 | 6.94 | -5.58% | 118,447 |
| Mar 7, 2025 | 7.32 | 7.32 | 7.45 | 7.45 | 7.08 | 7.08 | 7.35 | 7.35 | 0.27% | 51,019 |
| Mar 6, 2025 | 7.40 | 7.40 | 7.47 | 7.47 | 7.10 | 7.10 | 7.33 | 7.33 | -1.87% | 67,124 |
| Mar 5, 2025 | 7.24 | 7.24 | 7.49 | 7.49 | 7.19 | 7.19 | 7.47 | 7.47 | 4.33% | 74,515 |
| Mar 4, 2025 | 7.32 | 7.32 | 7.57 | 7.57 | 7.00 | 7.00 | 7.16 | 7.16 | -3.11% | 202,600 |
| Mar 3, 2025 | 7.83 | 7.83 | 7.90 | 7.90 | 7.36 | 7.36 | 7.39 | 7.39 | -5.13% | 145,000 |
| Feb 28, 2025 | 7.86 | 7.86 | 8.07 | 8.07 | 7.66 | 7.66 | 7.79 | 7.79 | -1.89% | 98,720 |
| Feb 27, 2025 | 8.08 | 8.08 | 8.15 | 8.15 | 7.77 | 7.77 | 7.94 | 7.94 | -1.12% | 64,217 |
| Feb 26, 2025 | 8.12 | 8.12 | 8.29 | 8.29 | 7.87 | 7.87 | 8.03 | 8.03 | -1.35% | 97,000 |
| Feb 25, 2025 | 8.53 | 8.53 | 8.64 | 8.64 | 7.99 | 7.99 | 8.14 | 8.14 | -3.78% | 117,844 |
| Feb 24, 2025 | 8.25 | 8.25 | 8.86 | 8.86 | 8.15 | 8.15 | 8.46 | 8.46 | 3.80% | 103,305 |
| Feb 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 7.85 | 7.85 | 8.15 | 8.15 | -11.61% | 270,200 |
| Feb 20, 2025 | 9.60 | 9.60 | 9.70 | 9.70 | 9.09 | 9.09 | 9.22 | 9.22 | -4.46% | 74,158 |
| Feb 19, 2025 | 9.84 | 9.84 | 10.01 | 10.01 | 9.64 | 9.64 | 9.65 | 9.65 | -2.92% | 71,119 |
| Feb 18, 2025 | 9.82 | 9.82 | 10.06 | 10.06 | 9.75 | 9.75 | 9.94 | 9.94 | 1.53% | 80,216 |
| Feb 14, 2025 | 9.84 | 9.84 | 10.03 | 10.03 | 9.75 | 9.75 | 9.79 | 9.79 | 0.31% | 37,750 |
| Feb 13, 2025 | 9.22 | 9.22 | 9.90 | 9.90 | 9.19 | 9.19 | 9.76 | 9.76 | 7.37% | 100,018 |
| Feb 12, 2025 | 9.12 | 9.12 | 9.33 | 9.33 | 8.89 | 8.89 | 9.09 | 9.09 | -3.30% | 68,171 |
| Feb 11, 2025 | 9.37 | 9.37 | 9.63 | 9.63 | 9.36 | 9.36 | 9.40 | 9.40 | -1.05% | 81,142 |
| Feb 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.49 | 9.49 | 9.50 | 9.50 | -4.04% | 146,900 |
| Feb 7, 2025 | 10.02 | 10.02 | 10.23 | 10.23 | 9.85 | 9.85 | 9.90 | 9.90 | -1.98% | 32,700 |
| Feb 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.10 | 10.10 | 10.10 | 10.10 | -2.32% | 33,125 |
| Feb 5, 2025 | 10.34 | 10.34 | 10.35 | 10.35 | 10.10 | 10.10 | 10.34 | 10.34 | 0.39% | 30,406 |
| Feb 4, 2025 | 9.83 | 9.83 | 10.39 | 10.39 | 9.70 | 9.70 | 10.30 | 10.30 | 4.15% | 61,734 |
| Feb 3, 2025 | 9.81 | 9.81 | 9.97 | 9.97 | 9.59 | 9.59 | 9.89 | 9.89 | -1.10% | 70,000 |
| Jan 31, 2025 | 10.08 | 10.08 | 10.24 | 10.24 | 9.92 | 9.92 | 10.00 | 10.00 | -1.86% | 71,500 |