Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
6.68
+0.35 (5.53%)
At close: May 12, 2025, 4:00 PM
6.67
-0.01 (-0.15%)
After-hours: May 12, 2025, 4:58 PM EDT
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.52 | 6.73 | 5.90 | 6.68 | 6.68 | 5.53% | 128,793 |
| May 9, 2025 | 6.25 | 7.18 | 6.19 | 6.33 | 6.33 | 3.26% | 143,947 |
| May 8, 2025 | 5.95 | 6.15 | 5.85 | 6.13 | 6.13 | 4.88% | 89,337 |
| May 7, 2025 | 5.60 | 5.87 | 5.50 | 5.85 | 5.85 | 5.51% | 99,136 |
| May 6, 2025 | 5.43 | 5.57 | 5.27 | 5.54 | 5.54 | 4.14% | 95,580 |
| May 5, 2025 | 4.36 | 5.44 | 4.36 | 5.32 | 5.32 | 19.82% | 263,816 |
| May 2, 2025 | 4.48 | 4.52 | 4.32 | 4.44 | 4.44 | 1.60% | 89,396 |
| May 1, 2025 | 4.79 | 4.85 | 4.37 | 4.37 | 4.37 | -9.90% | 107,501 |
| Apr 30, 2025 | 4.70 | 4.85 | 4.56 | 4.85 | 4.85 | 1.89% | 36,582 |
| Apr 29, 2025 | 4.71 | 4.79 | 4.65 | 4.76 | 4.76 | 0.42% | 22,671 |
| Apr 28, 2025 | 4.90 | 4.90 | 4.70 | 4.74 | 4.74 | -1.04% | 44,915 |
| Apr 25, 2025 | 4.83 | 4.84 | 4.68 | 4.79 | 4.79 | -1.64% | 43,827 |
| Apr 24, 2025 | 4.84 | 4.89 | 4.76 | 4.87 | 4.87 | 1.46% | 18,934 |
| Apr 23, 2025 | 4.95 | 5.21 | 4.74 | 4.80 | 4.80 | 0.31% | 44,455 |
| Apr 22, 2025 | 4.77 | 4.93 | 4.61 | 4.79 | 4.79 | 1.81% | 50,860 |
| Apr 21, 2025 | 4.93 | 4.93 | 4.70 | 4.70 | 4.70 | -5.62% | 89,851 |
| Apr 17, 2025 | 4.92 | 5.19 | 4.90 | 4.98 | 4.98 | 1.01% | 70,695 |
| Apr 16, 2025 | 5.02 | 5.17 | 4.88 | 4.93 | 4.93 | -2.57% | 45,022 |
| Apr 15, 2025 | 5.20 | 5.44 | 4.97 | 5.06 | 5.06 | -3.25% | 81,755 |
| Apr 14, 2025 | 5.07 | 5.37 | 5.02 | 5.23 | 5.23 | 5.02% | 78,062 |
| Apr 11, 2025 | 4.91 | 5.09 | 4.73 | 4.98 | 4.98 | 1.01% | 68,623 |
| Apr 10, 2025 | 5.27 | 5.31 | 4.76 | 4.93 | 4.93 | -5.37% | 57,533 |
| Apr 9, 2025 | 4.87 | 5.49 | 4.72 | 5.21 | 5.21 | 5.89% | 103,330 |
| Apr 8, 2025 | 5.34 | 5.34 | 4.85 | 4.92 | 4.92 | -4.28% | 121,918 |
| Apr 7, 2025 | 4.99 | 5.32 | 4.51 | 5.14 | 5.14 | -1.34% | 161,871 |
| Apr 4, 2025 | 5.27 | 5.48 | 4.82 | 5.21 | 5.21 | -4.23% | 137,841 |
| Apr 3, 2025 | 6.17 | 6.19 | 5.40 | 5.44 | 5.44 | -15.53% | 112,410 |
| Apr 2, 2025 | 5.98 | 6.54 | 5.97 | 6.44 | 6.44 | 6.45% | 98,327 |
| Apr 1, 2025 | 6.13 | 6.33 | 5.93 | 6.05 | 6.05 | -1.14% | 117,092 |
| Mar 31, 2025 | 6.16 | 6.46 | 6.01 | 6.12 | 6.12 | -0.65% | 185,601 |
| Mar 28, 2025 | 6.64 | 6.75 | 6.10 | 6.16 | 6.16 | -6.67% | 155,428 |
| Mar 27, 2025 | 6.60 | 6.67 | 6.45 | 6.60 | 6.60 | 0.30% | 50,031 |
| Mar 26, 2025 | 6.59 | 6.61 | 6.44 | 6.58 | 6.58 | 0.30% | 73,974 |
| Mar 25, 2025 | 6.85 | 6.96 | 6.52 | 6.56 | 6.56 | -4.51% | 97,685 |
| Mar 24, 2025 | 6.47 | 6.90 | 6.45 | 6.87 | 6.87 | 6.68% | 118,723 |
| Mar 21, 2025 | 6.28 | 6.60 | 6.28 | 6.44 | 6.44 | -2.42% | 78,119 |
| Mar 20, 2025 | 6.75 | 7.02 | 6.53 | 6.60 | 6.60 | -2.80% | 65,641 |
| Mar 19, 2025 | 6.84 | 6.95 | 6.72 | 6.79 | 6.79 | -1.45% | 47,134 |
| Mar 18, 2025 | 6.91 | 6.95 | 6.75 | 6.89 | 6.89 | - | 51,045 |
| Mar 17, 2025 | 6.85 | 7.07 | 6.85 | 6.89 | 6.89 | -0.14% | 80,047 |
| Mar 14, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | - | 80,777 |
| Mar 13, 2025 | 6.98 | 6.98 | 6.73 | 6.90 | 6.90 | -1.15% | 68,213 |
| Mar 12, 2025 | 6.92 | 7.14 | 6.77 | 6.98 | 6.98 | 1.31% | 74,810 |
| Mar 11, 2025 | 7.00 | 7.26 | 6.77 | 6.89 | 6.89 | -0.72% | 93,568 |
| Mar 10, 2025 | 7.25 | 7.30 | 6.84 | 6.94 | 6.94 | -5.58% | 118,447 |
| Mar 7, 2025 | 7.32 | 7.45 | 7.08 | 7.35 | 7.35 | 0.27% | 51,019 |
| Mar 6, 2025 | 7.40 | 7.47 | 7.10 | 7.33 | 7.33 | -1.87% | 67,124 |
| Mar 5, 2025 | 7.24 | 7.49 | 7.19 | 7.47 | 7.47 | 4.33% | 74,515 |
| Mar 4, 2025 | 7.32 | 7.57 | 7.00 | 7.16 | 7.16 | -3.11% | 202,570 |
| Mar 3, 2025 | 7.83 | 7.90 | 7.36 | 7.39 | 7.39 | -5.13% | 144,972 |