Universal Electronics Inc. - Common Stock (UEIC)
4.6050
+0.0450 (0.99%)
NASDAQ· Last Trade: Sep 1st, 5:04 PM EDT
Historical Prices For Universal Electronics Inc. - Common Stock (UEIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 4.48 | 4.66 | 4.48 | 4.56 | 72,460 | 4.56 |
| 8/28/2026 | 4.30 | 4.53 | 4.30 | 4.52 | 76,196 | 4.52 |
| 8/27/2026 | 4.44 | 4.47 | 4.24 | 4.30 | 33,793 | 4.30 |
| 8/26/2026 | 4.36 | 4.51 | 4.36 | 4.49 | 38,659 | 4.49 |
| 8/25/2026 | 4.45 | 4.45 | 4.35 | 4.37 | 52,860 | 4.37 |
| 8/24/2026 | 4.51 | 4.58 | 4.39 | 4.41 | 126,426 | 4.41 |
| 8/21/2026 | 4.79 | 4.99 | 4.71 | 4.85 | 200,629 | 4.61 |
| 8/20/2026 | 4.74 | 4.82 | 4.67 | 4.78 | 53,879 | 4.54 |
| 8/19/2026 | 4.81 | 4.91 | 4.78 | 4.81 | 46,070 | 4.57 |
| 8/18/2026 | 5.19 | 5.27 | 4.82 | 4.82 | 100,271 | 4.58 |
| 8/17/2026 | 5.38 | 5.58 | 5.12 | 5.12 | 163,174 | 4.87 |
| 8/14/2026 | 5.35 | 5.42 | 5.16 | 5.27 | 136,595 | 5.01 |
| 8/13/2026 | 5.88 | 5.95 | 5.12 | 5.17 | 96,675 | 4.91 |
| 8/12/2026 | 5.82 | 5.96 | 5.71 | 5.88 | 78,216 | 5.59 |
| 8/11/2026 | 5.62 | 5.92 | 5.53 | 5.79 | 183,443 | 5.50 |
| 8/10/2026 | 4.93 | 5.64 | 4.87 | 5.56 | 414,990 | 5.28 |
| 8/07/2026 | 5.55 | 5.99 | 4.75 | 4.76 | 226,006 | 4.52 |
| 8/06/2026 | 4.77 | 4.86 | 4.50 | 4.80 | 35,407 | 4.56 |
| 8/05/2026 | 4.69 | 4.84 | 4.55 | 4.76 | 94,971 | 4.52 |
| 8/04/2026 | 4.75 | 4.95 | 4.71 | 4.80 | 46,966 | 4.56 |
| 8/03/2026 | 4.58 | 4.73 | 4.58 | 4.72 | 26,544 | 4.49 |
| 7/31/2026 | 4.66 | 4.66 | 4.58 | 4.58 | 53,759 | 4.35 |
| 7/30/2026 | 4.73 | 4.73 | 4.55 | 4.59 | 18,251 | 4.36 |
| 7/29/2026 | 4.70 | 4.70 | 4.60 | 4.69 | 18,375 | 4.46 |
| 7/28/2026 | 4.58 | 4.65 | 4.54 | 4.60 | 20,393 | 4.37 |
| 7/27/2026 | 4.53 | 4.58 | 4.52 | 4.56 | 16,250 | 4.33 |
| 7/24/2026 | 4.58 | 4.60 | 4.53 | 4.53 | 4,780 | 4.30 |
| 7/23/2026 | 4.51 | 4.60 | 4.50 | 4.55 | 14,917 | 4.32 |
| 7/22/2026 | 4.53 | 4.64 | 4.53 | 4.57 | 20,970 | 4.34 |
| 7/21/2026 | 4.53 | 4.62 | 4.50 | 4.52 | 63,359 | 4.30 |
| 7/20/2026 | 4.55 | 4.55 | 4.50 | 4.50 | 27,177 | 4.28 |
| 7/17/2026 | 4.65 | 4.71 | 4.62 | 4.66 | 16,464 | 4.42 |
| 7/16/2026 | 4.67 | 4.69 | 4.66 | 4.66 | 12,069 | 4.43 |
| 7/15/2026 | 4.70 | 4.71 | 4.63 | 4.67 | 16,835 | 4.44 |
| 7/14/2026 | 4.74 | 4.82 | 4.65 | 4.70 | 40,083 | 4.47 |
| 7/13/2026 | 4.65 | 4.78 | 4.64 | 4.75 | 29,178 | 4.51 |
| 7/10/2026 | 4.67 | 4.70 | 4.62 | 4.66 | 48,111 | 4.43 |
| 7/09/2026 | 4.68 | 4.70 | 4.63 | 4.67 | 10,798 | 4.44 |
| 7/08/2026 | 4.74 | 4.74 | 4.63 | 4.68 | 25,855 | 4.45 |
| 7/07/2026 | 4.75 | 4.80 | 4.67 | 4.74 | 43,946 | 4.51 |
| 7/06/2026 | 4.77 | 4.80 | 4.67 | 4.73 | 23,278 | 4.50 |
| 7/02/2026 | 4.70 | 4.81 | 4.66 | 4.77 | 28,831 | 4.53 |
| 7/01/2026 | 4.76 | 4.80 | 4.39 | 4.69 | 57,310 | 4.46 |
| 6/30/2026 | 4.57 | 4.86 | 4.57 | 4.77 | 72,521 | 4.53 |
| 6/29/2026 | 4.49 | 4.65 | 4.33 | 4.57 | 33,206 | 4.34 |
| 6/26/2026 | 4.26 | 4.48 | 4.26 | 4.48 | 51,452 | 4.26 |
| 6/25/2026 | 4.24 | 4.27 | 4.12 | 4.26 | 35,279 | 4.05 |
| 6/24/2026 | 4.17 | 4.28 | 4.15 | 4.25 | 38,018 | 4.04 |
| 6/23/2026 | 4.01 | 4.19 | 3.96 | 4.17 | 97,042 | 3.96 |
| 6/22/2026 | 4.08 | 4.08 | 3.94 | 4.04 | 66,120 | 3.84 |
| 6/18/2026 | 4.00 | 4.10 | 4.00 | 4.10 | 34,926 | 3.90 |
| 6/17/2026 | 3.96 | 4.03 | 3.93 | 4.00 | 31,276 | 3.80 |
| 6/16/2026 | 4.02 | 4.02 | 3.91 | 3.96 | 30,461 | 3.76 |
| 6/15/2026 | 3.92 | 4.00 | 3.91 | 3.93 | 34,983 | 3.74 |
| 6/12/2026 | 3.94 | 3.98 | 3.92 | 3.92 | 19,111 | 3.73 |
| 6/11/2026 | 3.81 | 4.00 | 3.81 | 3.93 | 41,720 | 3.74 |
| 6/10/2026 | 3.79 | 3.99 | 3.79 | 3.80 | 34,905 | 3.61 |
| 6/09/2026 | 3.98 | 4.04 | 3.78 | 3.83 | 65,321 | 3.64 |
| 6/08/2026 | 3.90 | 3.99 | 3.90 | 3.95 | 23,187 | 3.75 |
| 6/05/2026 | 3.92 | 3.98 | 3.90 | 3.93 | 23,039 | 3.74 |
| 6/04/2026 | 3.91 | 4.05 | 3.91 | 4.05 | 68,111 | 3.85 |
| 6/03/2026 | 4.13 | 4.13 | 3.91 | 3.98 | 35,386 | 3.78 |
| 6/02/2026 | 4.03 | 4.07 | 3.96 | 4.04 | 26,572 | 3.84 |