Universal Electronics Inc. - Common Stock (UEIC)
4.3400
+0.2000 (4.83%)
NASDAQ · Last Trade: Apr 21st, 1:51 AM EDT
Historical Prices For Universal Electronics Inc. - Common Stock (UEIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/20/2026 | 4.15 | 4.36 | 4.15 | 4.34 | 41,991 | 4.34 |
| 4/17/2026 | 4.21 | 4.37 | 4.12 | 4.14 | 26,838 | 4.14 |
| 4/16/2026 | 4.15 | 4.22 | 4.15 | 4.19 | 18,633 | 4.19 |
| 4/15/2026 | 4.33 | 4.33 | 4.10 | 4.15 | 34,388 | 4.15 |
| 4/14/2026 | 4.34 | 4.46 | 4.32 | 4.35 | 24,209 | 4.35 |
| 4/13/2026 | 4.28 | 4.48 | 4.28 | 4.40 | 35,042 | 4.40 |
| 4/10/2026 | 4.42 | 4.42 | 4.14 | 4.23 | 26,336 | 4.23 |
| 4/09/2026 | 4.40 | 4.50 | 4.29 | 4.37 | 46,337 | 4.37 |
| 4/08/2026 | 4.28 | 4.60 | 4.28 | 4.48 | 95,007 | 4.48 |
| 4/07/2026 | 4.29 | 4.29 | 4.16 | 4.20 | 48,879 | 4.20 |
| 4/06/2026 | 4.10 | 4.34 | 4.05 | 4.28 | 56,781 | 4.28 |
| 4/02/2026 | 4.17 | 4.18 | 4.06 | 4.10 | 25,174 | 4.10 |
| 4/01/2026 | 4.13 | 4.21 | 4.09 | 4.16 | 9,937 | 4.16 |
| 3/31/2026 | 4.11 | 4.18 | 4.10 | 4.12 | 20,199 | 4.12 |
| 3/30/2026 | 4.20 | 4.20 | 4.06 | 4.11 | 45,912 | 4.11 |
| 3/27/2026 | 4.20 | 4.27 | 4.14 | 4.18 | 22,174 | 4.18 |
| 3/26/2026 | 4.28 | 4.32 | 4.21 | 4.25 | 31,082 | 4.25 |
| 3/25/2026 | 4.50 | 4.51 | 4.27 | 4.33 | 24,971 | 4.33 |
| 3/24/2026 | 4.40 | 4.52 | 4.36 | 4.49 | 44,145 | 4.49 |
| 3/23/2026 | 4.42 | 4.42 | 4.33 | 4.36 | 24,675 | 4.36 |
| 3/20/2026 | 4.25 | 4.64 | 4.25 | 4.25 | 186,104 | 4.25 |
| 3/19/2026 | 4.30 | 4.40 | 4.18 | 4.23 | 34,567 | 4.23 |
| 3/18/2026 | 4.26 | 4.46 | 4.19 | 4.32 | 131,945 | 4.32 |
| 3/17/2026 | 4.15 | 4.29 | 4.12 | 4.23 | 49,443 | 4.23 |
| 3/16/2026 | 4.40 | 4.49 | 4.10 | 4.15 | 117,035 | 4.15 |
| 3/13/2026 | 4.25 | 4.33 | 4.05 | 4.32 | 342,720 | 4.32 |
| 3/12/2026 | 3.59 | 3.69 | 3.58 | 3.66 | 211,126 | 3.66 |
| 3/11/2026 | 3.62 | 3.65 | 3.56 | 3.59 | 68,535 | 3.59 |
| 3/10/2026 | 3.69 | 3.81 | 3.62 | 3.62 | 54,691 | 3.62 |
| 3/09/2026 | 3.83 | 3.87 | 3.67 | 3.69 | 130,097 | 3.69 |
| 3/06/2026 | 3.80 | 3.83 | 3.74 | 3.83 | 26,887 | 3.83 |
| 3/05/2026 | 3.90 | 3.92 | 3.78 | 3.83 | 33,543 | 3.83 |
| 3/04/2026 | 3.77 | 3.90 | 3.77 | 3.90 | 20,634 | 3.90 |
| 3/03/2026 | 3.81 | 3.94 | 3.75 | 3.76 | 31,730 | 3.76 |
| 3/02/2026 | 3.79 | 3.93 | 3.79 | 3.86 | 34,288 | 3.86 |
| 2/27/2026 | 3.90 | 3.90 | 3.75 | 3.77 | 67,976 | 3.77 |
| 2/26/2026 | 3.90 | 3.99 | 3.88 | 3.89 | 198,046 | 3.89 |
| 2/25/2026 | 3.96 | 3.96 | 3.88 | 3.93 | 19,361 | 3.93 |
| 2/24/2026 | 4.00 | 4.00 | 3.91 | 3.94 | 17,541 | 3.94 |
| 2/23/2026 | 4.12 | 4.12 | 3.92 | 3.98 | 22,749 | 3.98 |
| 2/20/2026 | 4.10 | 4.17 | 4.05 | 4.12 | 23,251 | 4.12 |
| 2/19/2026 | 4.06 | 4.11 | 4.03 | 4.08 | 19,947 | 4.08 |
| 2/18/2026 | 4.28 | 4.33 | 4.03 | 4.08 | 67,329 | 4.08 |
| 2/17/2026 | 4.15 | 4.30 | 4.13 | 4.27 | 75,002 | 4.27 |
| 2/13/2026 | 4.13 | 4.14 | 4.01 | 4.12 | 34,035 | 4.12 |
| 2/12/2026 | 4.09 | 4.22 | 4.01 | 4.15 | 80,343 | 4.15 |
| 2/11/2026 | 4.24 | 4.24 | 4.01 | 4.09 | 44,912 | 4.09 |
| 2/10/2026 | 4.19 | 4.34 | 4.19 | 4.25 | 72,828 | 4.25 |
| 2/09/2026 | 4.02 | 4.31 | 4.01 | 4.20 | 61,536 | 4.20 |
| 2/06/2026 | 3.92 | 4.03 | 3.88 | 3.99 | 84,061 | 3.99 |
| 2/05/2026 | 3.95 | 3.97 | 3.90 | 3.93 | 97,881 | 3.93 |
| 2/04/2026 | 3.91 | 4.02 | 3.91 | 3.98 | 32,067 | 3.98 |
| 2/03/2026 | 3.84 | 4.00 | 3.84 | 3.90 | 54,189 | 3.90 |
| 2/02/2026 | 3.93 | 4.00 | 3.72 | 3.91 | 94,130 | 3.91 |
| 1/30/2026 | 3.92 | 4.03 | 3.88 | 3.95 | 62,658 | 3.95 |
| 1/29/2026 | 4.03 | 4.06 | 3.68 | 3.97 | 88,926 | 3.97 |
| 1/28/2026 | 4.00 | 4.10 | 4.00 | 4.05 | 17,585 | 4.05 |
| 1/27/2026 | 4.00 | 4.04 | 3.98 | 4.02 | 24,948 | 4.02 |
| 1/26/2026 | 3.94 | 4.04 | 3.94 | 4.00 | 29,565 | 4.00 |
| 1/23/2026 | 4.03 | 4.04 | 3.96 | 4.01 | 32,494 | 4.01 |
| 1/22/2026 | 3.86 | 4.13 | 3.86 | 4.08 | 32,805 | 4.08 |
| 1/21/2026 | 3.85 | 3.94 | 3.84 | 3.86 | 47,567 | 3.86 |