5 DAY PERFORMANCE
+40.54%
1 MONTH PERFORMANCE
+30.73%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
-30.77%
YEAR-TO-DATE PERFORMANCE
-57.45%
1 YEAR PERFORMANCE
-60.03%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.24 | $3.14 (-3.09%) | $3.25 | $3.13 | 144.12 K | $42.82 M |
| 12/05/2025 | $3.32 | $3.24 (-2.41%) | $3.32 | $3.16 | 52.42 K | $43.22 M |
| 12/04/2025 | $3.31 | $3.28 (-0.91%) | $3.33 | $3.26 | 58.53 K | $43.76 M |
| 12/03/2025 | $3.28 | $3.33 (1.52%) | $3.36 | $3.27 | 59.53 K | $44.42 M |
| 12/02/2025 | $3.21 | $3.24 (0.93%) | $3.35 | $3.21 | 108.71 K | $43.22 M |
| 12/01/2025 | $3.22 | $3.21 (-0.31%) | $3.30 | $3.21 | 43.40 K | $42.82 M |
| 11/28/2025 | $3.32 | $3.31 (-0.3%) | $3.36 | $3.25 | 14.70 K | $44.16 M |
| 11/26/2025 | $3.23 | $3.32 (2.79%) | $3.34 | $3.06 | 154.51 K | $44.29 M |
| 11/25/2025 | $3.33 | $3.28 (-1.5%) | $3.46 | $3.21 | 66.41 K | $43.76 M |
| 11/24/2025 | $3.13 | $3.23 (3.19%) | $3.30 | $3.13 | 122.50 K | $43.09 M |
| 11/21/2025 | $2.80 | $3.13 (11.79%) | $3.17 | $2.69 | 94.30 K | $41.75 M |
| 11/20/2025 | $2.81 | $2.76 (-1.78%) | $2.97 | $2.75 | 119.50 K | $36.82 M |
| 11/19/2025 | $2.79 | $2.81 (0.72%) | $2.89 | $2.73 | 198.72 K | $37.49 M |
| 11/18/2025 | $2.94 | $2.78 (-5.44%) | $2.94 | $2.76 | 195.11 K | $37.09 M |
| 11/17/2025 | $2.97 | $2.96 (-0.34%) | $3.00 | $2.90 | 174.80 K | $39.49 M |
| 11/14/2025 | $2.95 | $2.97 (0.68%) | $3.01 | $2.94 | 235.35 K | $39.62 M |
| 11/13/2025 | $3.12 | $2.97 (-4.81%) | $3.12 | $2.97 | 177.90 K | $39.62 M |
| 11/12/2025 | $3.07 | $3.13 (1.95%) | $3.27 | $3.05 | 192.60 K | $41.75 M |
| 11/11/2025 | $3.13 | $3.07 (-1.92%) | $3.25 | $3.05 | 223.60 K | $40.95 M |
| 11/10/2025 | $3.36 | $3.13 (-6.85%) | $3.47 | $3.07 | 231.16 K | $41.75 M |
| 11/07/2025 | $3.32 | $3.58 (7.83%) | $3.59 | $3.03 | 215.10 K | $47.76 M |
| 11/06/2025 | $3.54 | $3.32 (-6.21%) | $3.63 | $3.32 | 170.11 K | $44.29 M |
| 11/05/2025 | $3.66 | $3.52 (-3.83%) | $3.68 | $3.52 | 117.40 K | $46.96 M |
| 11/04/2025 | $3.79 | $3.65 (-3.69%) | $3.86 | $3.62 | 179.90 K | $48.69 M |
| 11/03/2025 | $3.89 | $3.84 (-1.29%) | $3.96 | $3.76 | 58.00 K | $51.23 M |
| 10/31/2025 | $3.91 | $3.89 (-0.51%) | $3.94 | $3.86 | 37.24 K | $51.35 M |
| 10/30/2025 | $3.95 | $3.90 (-1.27%) | $4.04 | $3.86 | 68.30 K | $51.48 M |
| 10/29/2025 | $4.15 | $3.99 (-3.86%) | $4.20 | $3.90 | 165.30 K | $52.67 M |
| 10/28/2025 | $4.34 | $4.16 (-4.15%) | $4.34 | $4.16 | 53.90 K | $54.91 M |
| 10/27/2025 | $4.37 | $4.34 (-0.69%) | $4.45 | $4.33 | 50.44 K | $57.29 M |
| 10/24/2025 | $4.40 | $4.37 (-0.68%) | $4.47 | $4.34 | 30.32 K | $57.68 M |
| 10/23/2025 | $4.32 | $4.37 (1.16%) | $4.43 | $4.24 | 67.00 K | $57.68 M |
| 10/22/2025 | $4.35 | $4.33 (-0.46%) | $4.45 | $4.24 | 156.90 K | $57.16 M |
| 10/21/2025 | $4.40 | $4.33 (-1.59%) | $4.48 | $4.33 | 65.40 K | $57.16 M |
| 10/20/2025 | $4.38 | $4.38 (0%) | $4.55 | $4.37 | 87.75 K | $57.82 M |
| 10/17/2025 | $4.45 | $4.34 (-2.47%) | $4.47 | $4.34 | 41.32 K | $57.29 M |
| 10/16/2025 | $4.53 | $4.49 (-0.88%) | $4.57 | $4.45 | 44.21 K | $59.27 M |
| 10/15/2025 | $4.60 | $4.53 (-1.52%) | $4.76 | $4.44 | 63.70 K | $59.80 M |
| 10/14/2025 | $4.43 | $4.62 (4.29%) | $4.64 | $4.43 | 58.40 K | $60.98 M |
| 10/13/2025 | $4.34 | $4.45 (2.53%) | $4.54 | $4.30 | 216.90 K | $58.74 M |
| 10/10/2025 | $4.69 | $4.33 (-7.68%) | $4.69 | $4.30 | 139.92 K | $57.16 M |
| 10/09/2025 | $4.65 | $4.63 (-0.43%) | $4.77 | $4.60 | 26.51 K | $61.12 M |
| 10/08/2025 | $4.63 | $4.66 (0.65%) | $4.77 | $4.63 | 27.31 K | $61.51 M |
| 10/07/2025 | $4.70 | $4.58 (-2.55%) | $4.70 | $4.55 | 30.20 K | $60.46 M |
| 10/06/2025 | $4.65 | $4.62 (-0.65%) | $4.68 | $4.53 | 91.42 K | $60.98 M |
| 10/03/2025 | $4.71 | $4.68 (-0.64%) | $4.86 | $4.64 | 37.60 K | $61.78 M |
| 10/02/2025 | $4.72 | $4.71 (-0.21%) | $4.99 | $4.67 | 18.60 K | $62.17 M |
| 10/01/2025 | $4.70 | $4.69 (-0.21%) | $4.88 | $4.64 | 25.80 K | $61.91 M |
| 09/30/2025 | $4.82 | $4.66 (-3.32%) | $4.87 | $4.60 | 41.23 K | $61.51 M |
| 09/29/2025 | $5.04 | $4.88 (-3.17%) | $5.16 | $4.81 | 77.45 K | $64.42 M |
| 09/26/2025 | $4.91 | $5.04 (2.65%) | $5.09 | $4.78 | 141.91 K | $66.53 M |
| 09/25/2025 | $4.50 | $4.86 (8%) | $4.89 | $4.50 | 46.84 K | $64.15 M |
| 09/24/2025 | $4.55 | $4.50 (-1.1%) | $4.64 | $4.47 | 53.54 K | $59.40 M |
| 09/23/2025 | $4.51 | $4.53 (0.44%) | $4.67 | $4.45 | 67.20 K | $59.80 M |
| 09/22/2025 | $4.50 | $4.51 (0.22%) | $4.81 | $4.50 | 73.82 K | $59.53 M |
| 09/19/2025 | $4.65 | $4.59 (-1.29%) | $4.75 | $4.51 | 65.70 K | $60.59 M |
| 09/18/2025 | $4.48 | $4.70 (4.91%) | $4.71 | $4.48 | 87.50 K | $62.04 M |
| 09/17/2025 | $4.66 | $4.47 (-4.08%) | $4.96 | $4.47 | 90.93 K | $59.00 M |
| 09/16/2025 | $4.79 | $4.64 (-3.13%) | $4.79 | $4.63 | 39.33 K | $61.25 M |
| 09/15/2025 | $4.68 | $4.79 (2.35%) | $4.86 | $4.67 | 74.84 K | $63.23 M |
| 09/12/2025 | $4.77 | $4.67 (-2.1%) | $4.79 | $4.62 | 56.80 K | $61.64 M |
| 09/11/2025 | $4.74 | $4.80 (1.27%) | $4.81 | $4.70 | 29.80 K | $63.36 M |
| 09/10/2025 | $4.86 | $4.71 (-3.09%) | $4.86 | $4.64 | 70.00 K | $62.17 M |
| 09/09/2025 | $4.86 | $4.77 (-1.85%) | $4.88 | $4.67 | 32.45 K | $62.96 M |
| 09/08/2025 | $4.86 | $4.80 (-1.23%) | $4.88 | $4.75 | 31.10 K | $63.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
