Universal Electronics Inc. - Common Stock (UEIC)
3.9000
+0.1400 (3.72%)
NASDAQ · Last Trade: Mar 5th, 2:20 AM EST
Historical Prices For Universal Electronics Inc. - Common Stock (UEIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/20/2026 | 3.95 | 3.95 | 3.81 | 3.85 | 80,398 | 3.85 |
| 1/16/2026 | 4.00 | 4.07 | 3.92 | 3.96 | 99,901 | 3.96 |
| 1/15/2026 | 3.84 | 4.02 | 3.76 | 4.00 | 80,614 | 4.00 |
| 1/14/2026 | 3.72 | 3.88 | 3.69 | 3.82 | 83,848 | 3.82 |
| 1/13/2026 | 3.68 | 3.76 | 3.64 | 3.72 | 98,993 | 3.72 |
| 1/12/2026 | 3.59 | 3.69 | 3.57 | 3.64 | 42,569 | 3.64 |
| 1/09/2026 | 3.61 | 3.63 | 3.54 | 3.59 | 59,653 | 3.59 |
| 1/08/2026 | 3.55 | 3.60 | 3.50 | 3.57 | 67,486 | 3.57 |
| 1/07/2026 | 3.69 | 3.69 | 3.46 | 3.54 | 173,901 | 3.54 |
| 1/06/2026 | 3.68 | 3.73 | 3.61 | 3.63 | 63,384 | 3.63 |
| 1/05/2026 | 3.64 | 3.79 | 3.64 | 3.65 | 50,493 | 3.65 |
| 1/02/2026 | 3.59 | 3.76 | 3.59 | 3.63 | 127,667 | 3.63 |
| 12/31/2025 | 3.22 | 3.61 | 3.11 | 3.61 | 214,134 | 3.61 |
| 12/30/2025 | 3.16 | 3.19 | 3.12 | 3.19 | 117,096 | 3.19 |
| 12/29/2025 | 3.13 | 3.15 | 3.07 | 3.13 | 127,574 | 3.13 |
| 12/26/2025 | 3.10 | 3.15 | 3.08 | 3.12 | 12,345 | 3.12 |
| 12/24/2025 | 3.04 | 3.15 | 3.03 | 3.14 | 19,203 | 3.14 |
| 12/23/2025 | 3.11 | 3.12 | 3.00 | 3.04 | 79,046 | 3.04 |
| 12/22/2025 | 3.14 | 3.20 | 3.11 | 3.11 | 83,422 | 3.11 |
| 12/19/2025 | 3.15 | 3.17 | 3.11 | 3.15 | 39,118 | 3.15 |
| 12/18/2025 | 3.12 | 3.29 | 3.12 | 3.15 | 71,994 | 3.15 |
| 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 |