NASDAQ : UEIC
Universal Electronics Inc. — Price history
Technology · Consumer Electronics · United States
Last price 5.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 65.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Universal Electronics Inc. (UEIC) closed at 4.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.07 | 5.07 | 4.91 | 4.91 | 21,303 | -3.16% |
| 2026-10-29 | 5.2 | 5.235 | 5.035 | 5.07 | 50,647 | -3.80% |
| 2026-10-28 | 5.35 | 5.43 | 5.19 | 5.27 | 9,028 | -1.50% |
| 2026-10-27 | 5.28 | 5.45 | 5.2 | 5.35 | 16,025 | +1.71% |
| 2026-10-26 | 5.24 | 5.33 | 5.145 | 5.26 | 49,797 | +0.38% |
| 2026-10-23 | 5.07 | 5.26 | 4.88 | 5.24 | 106,144 | +3.35% |
| 2026-10-22 | 5.55 | 5.55 | 5.07 | 5.07 | 62,405 | -9.79% |
| 2026-10-21 | 5.41 | 5.68 | 5.3 | 5.62 | 127,083 | +5.64% |
| 2026-10-20 | 5.46 | 5.57 | 5.3 | 5.32 | 24,793 | -2.65% |
| 2026-10-19 | 5.35 | 5.54 | 5.22 | 5.465 | 69,895 | +2.92% |
| 2026-10-16 | 5.19 | 5.57 | 5.06 | 5.31 | 39,414 | +2.61% |
| 2026-10-15 | 4.97 | 5.44 | 4.895 | 5.175 | 71,856 | +3.92% |
| 2026-10-14 | 5.11 | 5.39 | 4.865 | 4.98 | 66,408 | -2.73% |
| 2026-10-13 | 5.54 | 5.61 | 5.12 | 5.12 | 53,521 | -6.91% |
| 2026-10-12 | 5.32 | 5.62 | 5.32 | 5.5 | 67,233 | +2.61% |
| 2026-10-09 | 5.44 | 5.499 | 5.32 | 5.36 | 35,407 | -2.37% |
| 2026-10-08 | 5.5 | 5.56 | 5.39 | 5.49 | 65,041 | -0.18% |
| 2026-10-07 | 5.46 | 5.54 | 5.42 | 5.5 | 60,964 | -0.90% |
| 2026-10-06 | 5.47 | 5.642 | 5.396 | 5.55 | 24,910 | +1.09% |
| 2026-10-05 | 5.6 | 5.645 | 5.47 | 5.49 | 44,961 | -3.17% |
| 2026-10-02 | 5.5 | 5.735 | 5.325 | 5.67 | 32,708 | +2.81% |
| 2026-10-01 | 5.23 | 5.64 | 5.23 | 5.515 | 29,846 | +5.65% |
| 2026-09-30 | 5.23 | 5.365 | 5.15 | 5.22 | 24,292 | -1.32% |
| 2026-09-29 | 5.28 | 5.3 | 5.22 | 5.29 | 15,860 | +0.38% |
| 2026-09-28 | 5.11 | 5.38 | 5.1 | 5.27 | 40,016 | +2.93% |
| 2026-09-25 | 5.2 | 5.26 | 5.12 | 5.12 | 28,829 | -2.48% |
| 2026-09-24 | 5.24 | 5.33 | 5.175 | 5.25 | 25,155 | -0.19% |
| 2026-09-23 | 5.2 | 5.31 | 5.15 | 5.26 | 25,072 | +1.15% |
| 2026-09-22 | 5.19 | 5.26 | 5.09 | 5.2 | 27,823 | +0.97% |
| 2026-09-21 | 5.03 | 5.27 | 4.99 | 5.15 | 56,540 | -0.77% |
| 2026-09-18 | 5.39 | 5.495 | 5.12 | 5.19 | 92,955 | -2.81% |
| 2026-09-17 | 5.23 | 5.67 | 5.2 | 5.34 | 172,449 | +3.89% |
| 2026-09-16 | 5.11 | 5.2 | 5.04 | 5.14 | 77,678 | +1.18% |
| 2026-09-15 | 4.8 | 5.23 | 4.8 | 5.08 | 112,791 | +6.05% |
| 2026-09-14 | 4.75 | 4.88 | 4.67 | 4.79 | 78,633 | +0.10% |
| 2026-09-11 | 4.62 | 4.95 | 4.57 | 4.785 | 184,780 | +3.57% |
| 2026-09-10 | 4.66 | 4.79 | 4.62 | 4.62 | 45,590 | -0.86% |
| 2026-09-09 | 4.67 | 4.68 | 4.63 | 4.66 | 14,493 | +0.00% |
| 2026-09-08 | 4.71 | 4.79 | 4.578 | 4.66 | 35,897 | -1.06% |
| 2026-09-04 | 4.56 | 4.82 | 4.54 | 4.71 | 49,070 | +3.74% |
| 2026-09-03 | 4.56 | 4.58 | 4.52 | 4.54 | 41,905 | +0.00% |
| 2026-09-02 | 4.63 | 4.78 | 4.54 | 4.54 | 102,942 | -1.41% |
| 2026-09-01 | 4.51 | 4.64 | 4.51 | 4.605 | 19,698 | +0.99% |
| 2026-08-31 | 4.48 | 4.655 | 4.48 | 4.56 | 72,460 | +0.88% |
| 2026-08-28 | 4.3 | 4.53 | 4.3 | 4.52 | 76,195 | +5.12% |
| 2026-08-27 | 4.44 | 4.47 | 4.235 | 4.3 | 33,793 | -4.23% |
| 2026-08-26 | 4.36 | 4.51 | 4.36 | 4.49 | 38,659 | +2.75% |
| 2026-08-25 | 4.45 | 4.45 | 4.35 | 4.37 | 52,859 | -0.91% |
| 2026-08-24 | 4.51 | 4.58 | 4.395 | 4.41 | 126,426 | -4.34% |
| 2026-08-21 | 4.79 | 4.988 | 4.71 | 4.85 | 200,629 | +1.46% |
| 2026-08-20 | 4.74 | 4.82 | 4.67 | 4.78 | 53,878 | -0.62% |
| 2026-08-19 | 4.81 | 4.91 | 4.78 | 4.81 | 46,100 | -0.21% |
| 2026-08-18 | 5.19 | 5.27 | 4.82 | 4.82 | 100,296 | -5.86% |
| 2026-08-17 | 5.38 | 5.575 | 5.115 | 5.12 | 163,175 | -2.85% |
| 2026-08-14 | 5.35 | 5.42 | 5.16 | 5.27 | 136,595 | +1.93% |
| 2026-08-13 | 5.88 | 5.95 | 5.12 | 5.17 | 96,676 | -12.07% |
| 2026-08-12 | 5.82 | 5.96 | 5.714 | 5.88 | 78,215 | +1.55% |
| 2026-08-11 | 5.62 | 5.92 | 5.525 | 5.79 | 183,443 | +4.14% |
| 2026-08-10 | 4.93 | 5.64 | 4.87 | 5.56 | 414,991 | +16.81% |
| 2026-08-07 | 5.55 | 5.985 | 4.75 | 4.76 | 226,006 | -0.83% |
| 2026-08-06 | 4.77 | 4.86 | 4.5 | 4.8 | 35,415 | +0.84% |
| 2026-08-05 | 4.69 | 4.84 | 4.55 | 4.76 | 95,134 | -0.83% |
| 2026-08-04 | 4.75 | 4.95 | 4.71 | 4.8 | 46,965 | +1.69% |
| 2026-08-03 | 4.58 | 4.73 | 4.58 | 4.72 | 26,544 | +3.06% |
| 2026-07-31 | 4.66 | 4.66 | 4.58 | 4.58 | 53,759 | -0.22% |
| 2026-07-30 | 4.73 | 4.73 | 4.55 | 4.59 | 18,250 | -2.13% |
| 2026-07-29 | 4.7 | 4.7 | 4.596 | 4.69 | 18,375 | +1.96% |
| 2026-07-28 | 4.58 | 4.65 | 4.545 | 4.6 | 20,394 | +0.88% |
| 2026-07-27 | 4.53 | 4.58 | 4.52 | 4.56 | 16,249 | +0.77% |
| 2026-07-24 | 4.58 | 4.6 | 4.525 | 4.525 | 4,780 | -0.55% |
| 2026-07-23 | 4.51 | 4.6 | 4.5 | 4.55 | 14,916 | -0.44% |
| 2026-07-22 | 4.53 | 4.645 | 4.53 | 4.57 | 20,970 | +1.11% |
| 2026-07-21 | 4.535 | 4.62 | 4.5 | 4.52 | 63,360 | +0.44% |
| 2026-07-20 | 4.55 | 4.55 | 4.5 | 4.5 | 27,176 | -3.33% |
| 2026-07-17 | 4.65 | 4.715 | 4.62 | 4.655 | 16,464 | -0.11% |
| 2026-07-16 | 4.67 | 4.69 | 4.655 | 4.66 | 12,069 | -0.21% |
| 2026-07-15 | 4.7 | 4.712 | 4.63 | 4.67 | 16,865 | -0.64% |
| 2026-07-14 | 4.74 | 4.82 | 4.65 | 4.7 | 40,082 | -1.05% |
| 2026-07-13 | 4.65 | 4.78 | 4.64 | 4.75 | 29,178 | +1.93% |
| 2026-07-10 | 4.67 | 4.7 | 4.62 | 4.66 | 48,110 | -0.21% |
| 2026-07-09 | 4.68 | 4.7 | 4.629 | 4.67 | 10,798 | -0.21% |
| 2026-07-08 | 4.74 | 4.74 | 4.627 | 4.68 | 25,854 | -1.27% |
| 2026-07-07 | 4.75 | 4.802 | 4.675 | 4.74 | 43,946 | +0.21% |
| 2026-07-06 | 4.77 | 4.8 | 4.67 | 4.73 | 23,277 | -0.84% |
| 2026-07-02 | 4.7 | 4.81 | 4.66 | 4.77 | 28,830 | +1.71% |
| 2026-07-01 | 4.765 | 4.8 | 4.388 | 4.69 | 57,309 | -1.68% |
| 2026-06-30 | 4.57 | 4.855 | 4.57 | 4.77 | 72,522 | +4.38% |
| 2026-06-29 | 4.49 | 4.65 | 4.335 | 4.57 | 33,206 | +2.01% |
| 2026-06-26 | 4.26 | 4.48 | 4.26 | 4.48 | 51,452 | +5.16% |
| 2026-06-25 | 4.24 | 4.27 | 4.12 | 4.26 | 35,279 | +0.24% |
| 2026-06-24 | 4.17 | 4.28 | 4.15 | 4.25 | 38,017 | +1.92% |
| 2026-06-23 | 4.01 | 4.192 | 3.96 | 4.17 | 97,042 | +3.22% |
| 2026-06-22 | 4.08 | 4.08 | 3.94 | 4.04 | 66,120 | -1.46% |
| 2026-06-18 | 4 | 4.1 | 4 | 4.1 | 34,926 | +2.50% |
| 2026-06-17 | 3.96 | 4.03 | 3.93 | 4 | 31,276 | +1.01% |
| 2026-06-16 | 4.02 | 4.02 | 3.91 | 3.96 | 30,463 | +0.76% |
| 2026-06-15 | 3.92 | 4 | 3.91 | 3.93 | 34,982 | +0.26% |
| 2026-06-12 | 3.94 | 3.975 | 3.92 | 3.92 | 19,111 | -0.25% |
| 2026-06-11 | 3.81 | 4 | 3.81 | 3.93 | 41,719 | +3.42% |
| 2026-06-10 | 3.79 | 3.989 | 3.79 | 3.8 | 34,904 | -0.78% |
| 2026-06-09 | 3.98 | 4.04 | 3.78 | 3.83 | 65,324 | -3.04% |
| 2026-06-08 | 3.9 | 3.99 | 3.9 | 3.95 | 23,187 | +0.51% |
| 2026-06-05 | 3.919 | 3.985 | 3.9 | 3.93 | 23,038 | -2.96% |
| 2026-06-04 | 3.91 | 4.05 | 3.91 | 4.05 | 68,111 | +1.76% |
| 2026-06-03 | 4.13 | 4.13 | 3.91 | 3.98 | 35,385 | -1.49% |
| 2026-06-02 | 4.03 | 4.07 | 3.961 | 4.04 | 26,571 | -0.74% |
| 2026-06-01 | 4.17 | 4.19 | 4.03 | 4.07 | 27,844 | -2.16% |
| 2026-05-29 | 4.14 | 4.175 | 4.062 | 4.16 | 25,728 | +0.48% |
| 2026-05-28 | 4.16 | 4.205 | 4.11 | 4.14 | 34,440 | -0.48% |
| 2026-05-27 | 4.07 | 4.222 | 4.02 | 4.16 | 23,976 | +3.23% |
| 2026-05-26 | 4.05 | 4.07 | 3.963 | 4.03 | 28,055 | -0.25% |
| 2026-05-22 | 4.02 | 4.08 | 3.91 | 4.04 | 30,675 | +0.00% |
| 2026-05-21 | 3.96 | 4.04 | 3.9 | 4.04 | 18,504 | +0.50% |
| 2026-05-20 | 3.93 | 4.02 | 3.9 | 4.02 | 34,775 | +1.52% |
| 2026-05-19 | 3.93 | 4.03 | 3.9 | 3.96 | 44,932 | +1.02% |
| 2026-05-18 | 3.98 | 4.01 | 3.9 | 3.92 | 63,466 | -2.49% |
| 2026-05-15 | 3.94 | 4.03 | 3.94 | 4.02 | 48,533 | +1.52% |
| 2026-05-14 | 3.85 | 3.98 | 3.8 | 3.96 | 39,219 | +2.86% |
| 2026-05-13 | 4.06 | 4.065 | 3.825 | 3.85 | 164,931 | -6.55% |
| 2026-05-12 | 4.24 | 4.24 | 4.05 | 4.12 | 77,581 | -2.60% |