Universal Electronics Inc. - Common Stock (UEIC)
3.1800
-0.0700 (-2.15%)
NASDAQ · Last Trade: Dec 18th, 1:51 AM EST
Historical Prices For Universal Electronics Inc. - Common Stock (UEIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 3.25 | 3.28 | 3.17 | 3.18 | 66,455 | 3.18 |
| 12/16/2025 | 3.11 | 3.29 | 3.11 | 3.25 | 81,273 | 3.25 |
| 12/15/2025 | 3.29 | 3.32 | 3.12 | 3.12 | 136,817 | 3.12 |
| 12/12/2025 | 3.30 | 3.35 | 3.26 | 3.27 | 78,268 | 3.27 |
| 12/11/2025 | 3.36 | 3.36 | 3.25 | 3.31 | 33,158 | 3.31 |
| 12/10/2025 | 3.22 | 3.36 | 3.22 | 3.32 | 45,979 | 3.32 |
| 12/09/2025 | 3.14 | 3.32 | 3.13 | 3.22 | 154,562 | 3.22 |
| 12/08/2025 | 3.24 | 3.25 | 3.13 | 3.14 | 144,119 | 3.14 |
| 12/05/2025 | 3.32 | 3.32 | 3.16 | 3.24 | 52,419 | 3.24 |
| 12/04/2025 | 3.31 | 3.33 | 3.26 | 3.28 | 58,528 | 3.28 |
| 12/03/2025 | 3.28 | 3.35 | 3.27 | 3.33 | 59,526 | 3.33 |
| 12/02/2025 | 3.21 | 3.35 | 3.21 | 3.24 | 108,707 | 3.24 |
| 12/01/2025 | 3.22 | 3.30 | 3.21 | 3.21 | 43,365 | 3.21 |
| 11/28/2025 | 3.32 | 3.35 | 3.25 | 3.31 | 14,671 | 3.31 |
| 11/26/2025 | 3.23 | 3.34 | 3.06 | 3.32 | 154,510 | 3.32 |
| 11/25/2025 | 3.33 | 3.46 | 3.21 | 3.28 | 66,405 | 3.28 |
| 11/24/2025 | 3.13 | 3.29 | 3.13 | 3.23 | 122,468 | 3.23 |
| 11/21/2025 | 2.80 | 3.17 | 2.69 | 3.13 | 94,284 | 3.13 |
| 11/20/2025 | 2.81 | 2.97 | 2.75 | 2.76 | 119,451 | 2.76 |
| 11/19/2025 | 2.79 | 2.89 | 2.73 | 2.81 | 198,717 | 2.81 |
| 11/18/2025 | 2.94 | 2.94 | 2.76 | 2.78 | 195,105 | 2.78 |
| 11/17/2025 | 2.97 | 3.00 | 2.90 | 2.96 | 174,758 | 2.96 |
| 11/14/2025 | 2.95 | 3.01 | 2.94 | 2.97 | 235,346 | 2.97 |
| 11/13/2025 | 3.12 | 3.12 | 2.97 | 2.97 | 177,877 | 2.97 |
| 11/12/2025 | 3.07 | 3.27 | 3.05 | 3.13 | 192,583 | 3.13 |
| 11/11/2025 | 3.13 | 3.25 | 3.05 | 3.07 | 223,558 | 3.07 |
| 11/10/2025 | 3.36 | 3.47 | 3.07 | 3.13 | 230,910 | 3.13 |
| 11/07/2025 | 3.32 | 3.59 | 3.03 | 3.58 | 215,095 | 3.58 |
| 11/06/2025 | 3.54 | 3.63 | 3.32 | 3.32 | 158,552 | 3.32 |
| 11/05/2025 | 3.66 | 3.68 | 3.52 | 3.52 | 115,103 | 3.52 |
| 11/04/2025 | 3.79 | 3.86 | 3.62 | 3.65 | 179,868 | 3.65 |
| 11/03/2025 | 3.89 | 3.96 | 3.76 | 3.84 | 57,954 | 3.84 |
| 10/31/2025 | 3.91 | 3.94 | 3.86 | 3.89 | 37,240 | 3.89 |
| 10/30/2025 | 3.95 | 4.04 | 3.86 | 3.90 | 68,279 | 3.90 |
| 10/29/2025 | 4.15 | 4.20 | 3.90 | 3.99 | 165,296 | 3.99 |
| 10/28/2025 | 4.34 | 4.34 | 4.16 | 4.16 | 53,858 | 4.16 |
| 10/27/2025 | 4.37 | 4.45 | 4.33 | 4.34 | 50,439 | 4.34 |
| 10/24/2025 | 4.40 | 4.47 | 4.33 | 4.37 | 30,322 | 4.37 |
| 10/23/2025 | 4.32 | 4.43 | 4.24 | 4.37 | 66,951 | 4.37 |
| 10/22/2025 | 4.35 | 4.45 | 4.24 | 4.33 | 156,863 | 4.33 |
| 10/21/2025 | 4.40 | 4.48 | 4.33 | 4.33 | 65,357 | 4.33 |
| 10/20/2025 | 4.38 | 4.55 | 4.37 | 4.38 | 87,747 | 4.38 |
| 10/17/2025 | 4.45 | 4.47 | 4.34 | 4.34 | 41,321 | 4.34 |
| 10/16/2025 | 4.53 | 4.57 | 4.45 | 4.49 | 44,207 | 4.49 |
| 10/15/2025 | 4.60 | 4.76 | 4.44 | 4.53 | 63,668 | 4.53 |
| 10/14/2025 | 4.43 | 4.64 | 4.43 | 4.62 | 58,386 | 4.62 |
| 10/13/2025 | 4.34 | 4.54 | 4.30 | 4.45 | 216,876 | 4.45 |
| 10/10/2025 | 4.69 | 4.69 | 4.30 | 4.33 | 139,921 | 4.33 |
| 10/09/2025 | 4.65 | 4.77 | 4.60 | 4.63 | 26,507 | 4.63 |
| 10/08/2025 | 4.63 | 0.00 | 4.66 | 4.66 | 27,313 | 4.66 |
| 10/07/2025 | 4.70 | 4.70 | 4.55 | 4.58 | 30,179 | 4.58 |
| 10/06/2025 | 4.65 | 4.68 | 4.53 | 4.62 | 91,415 | 4.62 |
| 10/03/2025 | 4.71 | 4.86 | 4.64 | 4.68 | 37,578 | 4.68 |
| 10/02/2025 | 4.72 | 4.99 | 4.67 | 4.71 | 18,581 | 4.71 |
| 10/01/2025 | 4.70 | 4.88 | 4.64 | 4.69 | 25,804 | 4.69 |
| 9/30/2025 | 4.82 | 4.87 | 4.60 | 4.66 | 41,229 | 4.66 |
| 9/29/2025 | 5.04 | 5.16 | 4.81 | 4.88 | 77,448 | 4.88 |
| 9/26/2025 | 4.91 | 5.09 | 4.78 | 5.04 | 141,913 | 5.04 |
| 9/25/2025 | 4.50 | 4.89 | 4.50 | 4.86 | 46,837 | 4.86 |
| 9/24/2025 | 4.55 | 4.64 | 4.47 | 4.50 | 53,539 | 4.50 |
| 9/23/2025 | 4.51 | 4.67 | 4.45 | 4.53 | 67,183 | 4.53 |
| 9/22/2025 | 4.50 | 4.81 | 4.50 | 4.51 | 73,816 | 4.51 |
| 9/19/2025 | 4.65 | 4.75 | 4.51 | 4.59 | 65,665 | 4.59 |
| 9/18/2025 | 4.48 | 4.71 | 4.48 | 4.70 | 87,491 | 4.70 |