5 DAY PERFORMANCE
-19.43%
1 MONTH PERFORMANCE
-22.15%
3 MONTH PERFORMANCE
-15.75%
6 MONTH PERFORMANCE
-7.52%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
-38.81%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.77 | $4.80 (0.63%) | $4.86 | $4.50 | 35.42 K | $60.57 M |
| 08/05/2026 | $4.69 | $4.76 (1.49%) | $4.84 | $4.55 | 95.13 K | $60.07 M |
| 08/04/2026 | $4.75 | $4.80 (1.05%) | $4.95 | $4.71 | 47.00 K | $60.57 M |
| 08/03/2026 | $4.58 | $4.72 (3.06%) | $4.73 | $4.58 | 26.54 K | $59.56 M |
| 07/31/2026 | $4.66 | $4.58 (-1.72%) | $4.66 | $4.58 | 53.80 K | $57.80 M |
| 07/30/2026 | $4.73 | $4.59 (-2.96%) | $4.73 | $4.55 | 18.30 K | $57.92 M |
| 07/29/2026 | $4.70 | $4.69 (-0.21%) | $4.70 | $4.60 | 18.40 K | $59.18 M |
| 07/28/2026 | $4.58 | $4.60 (0.44%) | $4.65 | $4.55 | 20.40 K | $58.05 M |
| 07/27/2026 | $4.53 | $4.56 (0.66%) | $4.58 | $4.52 | 16.25 K | $57.54 M |
| 07/24/2026 | $4.58 | $4.53 (-1.09%) | $4.60 | $4.53 | 4.80 K | $57.16 M |
| 07/23/2026 | $4.51 | $4.55 (0.89%) | $4.60 | $4.50 | 14.92 K | $57.42 M |
| 07/22/2026 | $4.53 | $4.57 (0.88%) | $4.64 | $4.53 | 21.00 K | $57.67 M |
| 07/21/2026 | $4.54 | $4.52 (-0.44%) | $4.62 | $4.50 | 63.40 K | $57.04 M |
| 07/20/2026 | $4.55 | $4.50 (-1.1%) | $4.55 | $4.50 | 27.20 K | $56.79 M |
| 07/17/2026 | $4.65 | $4.66 (0.22%) | $4.72 | $4.62 | 16.50 K | $58.80 M |
| 07/16/2026 | $4.67 | $4.66 (-0.21%) | $4.69 | $4.66 | 12.10 K | $58.80 M |
| 07/15/2026 | $4.70 | $4.67 (-0.64%) | $4.71 | $4.63 | 16.87 K | $58.93 M |
| 07/14/2026 | $4.74 | $4.70 (-0.84%) | $4.82 | $4.65 | 40.10 K | $59.31 M |
| 07/13/2026 | $4.65 | $4.75 (2.15%) | $4.78 | $4.64 | 29.20 K | $59.94 M |
| 07/10/2026 | $4.67 | $4.66 (-0.21%) | $4.70 | $4.62 | 48.11 K | $58.80 M |
| 07/09/2026 | $4.68 | $4.67 (-0.21%) | $4.70 | $4.63 | 10.80 K | $58.93 M |
| 07/08/2026 | $4.74 | $4.68 (-1.27%) | $4.74 | $4.63 | 25.90 K | $59.06 M |
| 07/07/2026 | $4.75 | $4.74 (-0.21%) | $4.80 | $4.67 | 43.95 K | $59.81 M |
| 07/06/2026 | $4.77 | $4.73 (-0.84%) | $4.80 | $4.67 | 23.30 K | $59.69 M |
| 07/02/2026 | $4.70 | $4.77 (1.49%) | $4.81 | $4.66 | 28.83 K | $60.19 M |
| 07/01/2026 | $4.76 | $4.69 (-1.47%) | $4.80 | $4.39 | 57.31 K | $59.18 M |
| 06/30/2026 | $4.57 | $4.77 (4.38%) | $4.86 | $4.57 | 72.52 K | $60.19 M |
| 06/29/2026 | $4.49 | $4.57 (1.78%) | $4.65 | $4.33 | 33.21 K | $57.67 M |
| 06/26/2026 | $4.26 | $4.48 (5.16%) | $4.48 | $4.26 | 51.45 K | $56.53 M |
| 06/25/2026 | $4.24 | $4.26 (0.47%) | $4.27 | $4.12 | 35.30 K | $53.76 M |
| 06/24/2026 | $4.17 | $4.25 (1.92%) | $4.28 | $4.15 | 38.02 K | $53.63 M |
| 06/23/2026 | $4.01 | $4.17 (3.99%) | $4.19 | $3.96 | 97.04 K | $52.62 M |
| 06/22/2026 | $4.08 | $4.04 (-0.98%) | $4.08 | $3.94 | 66.12 K | $50.98 M |
| 06/18/2026 | $4.00 | $4.10 (2.5%) | $4.10 | $4.00 | 34.93 K | $51.74 M |
| 06/17/2026 | $3.96 | $4.00 (1.01%) | $4.03 | $3.93 | 31.30 K | $50.48 M |
| 06/16/2026 | $4.02 | $3.96 (-1.49%) | $4.02 | $3.91 | 30.50 K | $49.97 M |
| 06/15/2026 | $3.92 | $3.93 (0.26%) | $4.00 | $3.91 | 35.00 K | $49.59 M |
| 06/12/2026 | $3.94 | $3.92 (-0.51%) | $3.98 | $3.92 | 19.11 K | $49.47 M |
| 06/11/2026 | $3.81 | $3.93 (3.15%) | $4.00 | $3.81 | 41.72 K | $49.59 M |
| 06/10/2026 | $3.79 | $3.80 (0.26%) | $3.99 | $3.79 | 34.90 K | $47.95 M |
| 06/09/2026 | $3.98 | $3.83 (-3.77%) | $4.04 | $3.78 | 65.33 K | $48.33 M |
| 06/08/2026 | $3.90 | $3.95 (1.28%) | $3.99 | $3.90 | 23.20 K | $49.85 M |
| 06/05/2026 | $3.92 | $3.93 (0.26%) | $3.99 | $3.90 | 23.04 K | $49.59 M |
| 06/04/2026 | $3.91 | $4.05 (3.58%) | $4.05 | $3.91 | 68.11 K | $51.11 M |
| 06/03/2026 | $4.13 | $3.98 (-3.63%) | $4.13 | $3.91 | 35.40 K | $50.22 M |
| 06/02/2026 | $4.03 | $4.04 (0.25%) | $4.07 | $3.96 | 26.60 K | $50.98 M |
| 06/01/2026 | $4.17 | $4.07 (-2.4%) | $4.19 | $4.03 | 27.84 K | $51.36 M |
| 05/29/2026 | $4.14 | $4.16 (0.48%) | $4.18 | $4.06 | 25.73 K | $52.50 M |
| 05/28/2026 | $4.16 | $4.14 (-0.48%) | $4.21 | $4.11 | 34.44 K | $52.24 M |
| 05/27/2026 | $4.07 | $4.16 (2.21%) | $4.22 | $4.02 | 24.00 K | $52.50 M |
| 05/26/2026 | $4.05 | $4.03 (-0.49%) | $4.07 | $3.96 | 28.10 K | $50.85 M |
| 05/22/2026 | $4.02 | $4.04 (0.5%) | $4.08 | $3.91 | 30.68 K | $50.98 M |
| 05/21/2026 | $3.96 | $4.04 (2.02%) | $4.04 | $3.90 | 18.50 K | $50.98 M |
| 05/20/2026 | $3.93 | $4.02 (2.29%) | $4.02 | $3.90 | 34.80 K | $50.73 M |
| 05/19/2026 | $3.93 | $3.96 (0.76%) | $4.03 | $3.90 | 44.93 K | $49.97 M |
| 05/18/2026 | $3.98 | $3.92 (-1.51%) | $4.01 | $3.90 | 63.50 K | $49.47 M |
| 05/15/2026 | $3.94 | $4.02 (2.03%) | $4.03 | $3.94 | 48.53 K | $50.73 M |
| 05/14/2026 | $3.85 | $3.96 (2.86%) | $3.98 | $3.80 | 39.22 K | $49.97 M |
| 05/13/2026 | $4.06 | $3.85 (-5.17%) | $4.07 | $3.83 | 164.93 K | $48.58 M |
| 05/12/2026 | $4.24 | $4.12 (-2.83%) | $4.24 | $4.05 | 77.60 K | $51.99 M |
| 05/11/2026 | $4.30 | $4.23 (-1.63%) | $4.36 | $4.22 | 45.60 K | $53.38 M |
| 05/08/2026 | $4.35 | $4.30 (-1.15%) | $4.49 | $4.24 | 37.30 K | $54.26 M |
| 05/07/2026 | $4.33 | $4.38 (1.15%) | $4.46 | $4.30 | 30.00 K | $55.27 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.
