5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-8.66%
3 MONTH PERFORMANCE
-15.37%
6 MONTH PERFORMANCE
+21.38%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
-46.98%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.47 | $4.33 (-3.13%) | $4.47 | $4.33 | 12.91 K | $54.64 M |
| 05/05/2026 | $4.54 | $4.41 (-2.86%) | $4.54 | $4.36 | 30.83 K | $55.65 M |
| 05/04/2026 | $4.22 | $4.47 (5.92%) | $4.51 | $4.21 | 53.40 K | $56.41 M |
| 05/01/2026 | $4.22 | $4.20 (-0.47%) | $4.25 | $4.15 | 101.00 K | $53.00 M |
| 04/30/2026 | $4.30 | $4.21 (-2.09%) | $4.30 | $4.16 | 83.52 K | $53.13 M |
| 04/29/2026 | $4.24 | $4.30 (1.42%) | $4.35 | $4.16 | 55.90 K | $54.26 M |
| 04/28/2026 | $4.16 | $4.25 (2.16%) | $4.26 | $4.16 | 35.25 K | $53.63 M |
| 04/27/2026 | $4.17 | $4.22 (1.2%) | $4.38 | $4.16 | 45.10 K | $53.25 M |
| 04/24/2026 | $4.10 | $4.14 (0.98%) | $4.18 | $4.10 | 41.03 K | $52.24 M |
| 04/23/2026 | $4.23 | $4.12 (-2.6%) | $4.23 | $4.12 | 27.92 K | $51.99 M |
| 04/22/2026 | $4.40 | $4.20 (-4.55%) | $4.54 | $4.17 | 66.60 K | $53.00 M |
| 04/21/2026 | $4.35 | $4.36 (0.23%) | $4.47 | $4.28 | 42.10 K | $55.02 M |
| 04/20/2026 | $4.15 | $4.34 (4.58%) | $4.36 | $4.15 | 42.00 K | $54.77 M |
| 04/17/2026 | $4.21 | $4.14 (-1.66%) | $4.37 | $4.12 | 26.84 K | $52.24 M |
| 04/16/2026 | $4.15 | $4.19 (0.96%) | $4.22 | $4.15 | 18.63 K | $52.87 M |
| 04/15/2026 | $4.33 | $4.15 (-4.16%) | $4.33 | $4.10 | 34.40 K | $52.37 M |
| 04/14/2026 | $4.34 | $4.35 (0.23%) | $4.46 | $4.32 | 24.21 K | $54.89 M |
| 04/13/2026 | $4.28 | $4.40 (2.8%) | $4.48 | $4.28 | 35.04 K | $55.52 M |
| 04/10/2026 | $4.42 | $4.23 (-4.3%) | $4.42 | $4.14 | 26.34 K | $53.38 M |
| 04/09/2026 | $4.40 | $4.37 (-0.68%) | $4.50 | $4.30 | 46.34 K | $55.15 M |
| 04/08/2026 | $4.28 | $4.48 (4.67%) | $4.60 | $4.28 | 95.01 K | $56.53 M |
| 04/07/2026 | $4.29 | $4.20 (-2.1%) | $4.29 | $4.16 | 48.90 K | $53.00 M |
| 04/06/2026 | $4.10 | $4.28 (4.39%) | $4.34 | $4.05 | 56.80 K | $54.01 M |
| 04/02/2026 | $4.17 | $4.10 (-1.68%) | $4.18 | $4.06 | 25.20 K | $51.74 M |
| 04/01/2026 | $4.13 | $4.16 (0.73%) | $4.21 | $4.09 | 9.94 K | $52.50 M |
| 03/31/2026 | $4.11 | $4.12 (0.24%) | $4.18 | $4.10 | 20.20 K | $51.99 M |
| 03/30/2026 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.06 | 45.91 K | $51.86 M |
| 03/27/2026 | $4.20 | $4.18 (-0.48%) | $4.27 | $4.14 | 22.20 K | $52.75 M |
| 03/26/2026 | $4.28 | $4.25 (-0.7%) | $4.32 | $4.21 | 31.10 K | $53.63 M |
| 03/25/2026 | $4.50 | $4.33 (-3.78%) | $4.51 | $4.27 | 25.00 K | $54.64 M |
| 03/24/2026 | $4.40 | $4.49 (2.05%) | $4.52 | $4.36 | 44.15 K | $56.66 M |
| 03/23/2026 | $4.42 | $4.36 (-1.36%) | $4.42 | $4.33 | 24.70 K | $55.02 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.
