5 DAY PERFORMANCE
-28.21%
1 MONTH PERFORMANCE
-23.92%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-13.18%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
-19.61%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.20 | $5.09 (-2.12%) | $5.27 | $5.03 | 12.97 K | |
| 09/18/2026 | $5.39 | $5.19 (-3.71%) | $5.49 | $5.12 | 92.90 K | $65.49 M |
| 09/17/2026 | $5.23 | $5.34 (2.1%) | $5.67 | $5.20 | 172.45 K | $67.39 M |
| 09/16/2026 | $5.11 | $5.14 (0.59%) | $5.20 | $5.04 | 77.68 K | $64.86 M |
| 09/15/2026 | $4.80 | $5.08 (5.83%) | $5.23 | $4.80 | 112.80 K | $64.10 M |
| 09/14/2026 | $4.75 | $4.79 (0.84%) | $4.88 | $4.67 | 78.63 K | $60.45 M |
| 09/11/2026 | $4.62 | $4.79 (3.68%) | $4.95 | $4.57 | 184.80 K | $60.45 M |
| 09/10/2026 | $4.66 | $4.62 (-0.86%) | $4.79 | $4.62 | 45.59 K | $58.30 M |
| 09/09/2026 | $4.67 | $4.66 (-0.21%) | $4.68 | $4.63 | 14.50 K | $58.80 M |
| 09/08/2026 | $4.71 | $4.66 (-1.06%) | $4.79 | $4.58 | 35.90 K | $58.80 M |
| 09/04/2026 | $4.56 | $4.71 (3.29%) | $4.82 | $4.54 | 49.07 K | $59.44 M |
| 09/03/2026 | $4.56 | $4.54 (-0.44%) | $4.58 | $4.52 | 41.91 K | $57.29 M |
| 09/02/2026 | $4.63 | $4.54 (-1.94%) | $4.78 | $4.54 | 102.94 K | $57.29 M |
| 09/01/2026 | $4.51 | $4.61 (2.22%) | $4.64 | $4.51 | 19.70 K | $58.17 M |
| 08/31/2026 | $4.48 | $4.56 (1.79%) | $4.66 | $4.48 | 72.50 K | $57.54 M |
| 08/28/2026 | $4.30 | $4.52 (5.12%) | $4.53 | $4.30 | 76.20 K | $57.04 M |
| 08/27/2026 | $4.44 | $4.30 (-3.15%) | $4.47 | $4.24 | 33.80 K | $54.26 M |
| 08/26/2026 | $4.36 | $4.49 (2.98%) | $4.51 | $4.36 | 38.70 K | $56.66 M |
| 08/25/2026 | $4.45 | $4.37 (-1.8%) | $4.45 | $4.35 | 52.90 K | $55.15 M |
| 08/24/2026 | $4.51 | $4.41 (-2.22%) | $4.58 | $4.39 | 126.43 K | $55.65 M |
| 08/21/2026 | $4.79 | $4.85 (1.25%) | $4.99 | $4.71 | 200.63 K | $61.20 M |
| 08/20/2026 | $4.74 | $4.78 (0.84%) | $4.82 | $4.67 | 53.90 K | $60.32 M |
| 08/19/2026 | $4.81 | $4.81 (0%) | $4.91 | $4.78 | 46.10 K | $60.70 M |
| 08/18/2026 | $5.19 | $4.82 (-7.13%) | $5.27 | $4.82 | 100.30 K | $60.82 M |
| 08/17/2026 | $5.38 | $5.12 (-4.83%) | $5.58 | $5.12 | 163.20 K | $64.61 M |
| 08/14/2026 | $5.35 | $5.27 (-1.5%) | $5.42 | $5.16 | 136.60 K | $66.50 M |
| 08/13/2026 | $5.88 | $5.17 (-12.07%) | $5.95 | $5.12 | 96.68 K | $65.24 M |
| 08/12/2026 | $5.82 | $5.88 (1.03%) | $5.96 | $5.71 | 78.22 K | $74.20 M |
| 08/11/2026 | $5.62 | $5.79 (3.02%) | $5.92 | $5.53 | 183.44 K | $73.06 M |
| 08/10/2026 | $4.93 | $5.56 (12.78%) | $5.64 | $4.87 | 415.00 K | $70.16 M |
| 08/07/2026 | $5.55 | $4.76 (-14.23%) | $5.99 | $4.75 | 226.01 K | $60.07 M |
| 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 |
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.
