5 DAY PERFORMANCE
-24.85%
1 MONTH PERFORMANCE
-32.79%
3 MONTH PERFORMANCE
-22.48%
6 MONTH PERFORMANCE
-16.33%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+4.83%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.18 | $4.80 (-7.32%) | $5.18 | $4.59 | 102.79 K | |
| 11/04/2026 | $5.26 | $5.18 (-1.52%) | $5.30 | $5.05 | 18.20 K | $65.37 M |
| 11/03/2026 | $4.96 | $5.26 (6.05%) | $5.40 | $4.95 | 54.70 K | $66.38 M |
| 11/02/2026 | $5.00 | $4.97 (-0.6%) | $5.13 | $4.93 | 25.91 K | $62.72 M |
| 10/30/2026 | $5.07 | $4.91 (-3.16%) | $5.07 | $4.91 | 21.30 K | $61.96 M |
| 10/29/2026 | $5.20 | $5.07 (-2.5%) | $5.24 | $5.04 | 50.65 K | $63.98 M |
| 10/28/2026 | $5.35 | $5.27 (-1.5%) | $5.43 | $5.19 | 9.03 K | $66.50 M |
| 10/27/2026 | $5.28 | $5.35 (1.33%) | $5.45 | $5.20 | 16.03 K | $67.51 M |
| 10/26/2026 | $5.24 | $5.26 (0.38%) | $5.33 | $5.15 | 49.80 K | $66.38 M |
| 10/23/2026 | $5.07 | $5.24 (3.35%) | $5.26 | $4.88 | 106.14 K | $66.12 M |
| 10/22/2026 | $5.55 | $5.07 (-8.65%) | $5.55 | $5.07 | 62.41 K | $63.98 M |
| 10/21/2026 | $5.41 | $5.62 (3.88%) | $5.68 | $5.30 | 127.10 K | $70.92 M |
| 10/20/2026 | $5.46 | $5.32 (-2.56%) | $5.57 | $5.30 | 24.80 K | $67.13 M |
| 10/19/2026 | $5.35 | $5.47 (2.24%) | $5.54 | $5.22 | 69.90 K | $69.03 M |
| 10/16/2026 | $5.19 | $5.31 (2.31%) | $5.57 | $5.06 | 39.41 K | $67.01 M |
| 10/15/2026 | $4.97 | $5.18 (4.23%) | $5.44 | $4.89 | 71.86 K | $65.37 M |
| 10/14/2026 | $5.11 | $4.98 (-2.54%) | $5.39 | $4.87 | 66.41 K | $62.84 M |
| 10/13/2026 | $5.54 | $5.12 (-7.58%) | $5.61 | $5.12 | 53.52 K | $64.61 M |
| 10/12/2026 | $5.32 | $5.50 (3.38%) | $5.62 | $5.32 | 67.23 K | $69.40 M |
| 10/09/2026 | $5.44 | $5.36 (-1.47%) | $5.50 | $5.32 | 35.41 K | $67.64 M |
| 10/08/2026 | $5.50 | $5.49 (-0.18%) | $5.56 | $5.39 | 65.04 K | $69.28 M |
| 10/07/2026 | $5.46 | $5.50 (0.73%) | $5.54 | $5.42 | 61.00 K | $69.40 M |
| 10/06/2026 | $5.47 | $5.55 (1.46%) | $5.64 | $5.40 | 24.91 K | $70.04 M |
| 10/05/2026 | $5.60 | $5.49 (-1.96%) | $5.65 | $5.47 | 45.00 K | $69.28 M |
| 10/02/2026 | $5.50 | $5.67 (3.09%) | $5.74 | $5.33 | 32.71 K | $71.55 M |
| 10/01/2026 | $5.23 | $5.52 (5.54%) | $5.64 | $5.23 | 29.85 K | $69.66 M |
| 09/30/2026 | $5.23 | $5.22 (-0.19%) | $5.37 | $5.15 | 24.30 K | $65.87 M |
| 09/29/2026 | $5.28 | $5.29 (0.19%) | $5.30 | $5.22 | 15.90 K | $66.75 M |
| 09/28/2026 | $5.11 | $5.27 (3.13%) | $5.38 | $5.10 | 40.02 K | $66.50 M |
| 09/25/2026 | $5.20 | $5.12 (-1.54%) | $5.26 | $5.12 | 28.83 K | $64.61 M |
| 09/24/2026 | $5.24 | $5.25 (0.19%) | $5.33 | $5.18 | 25.20 K | $66.25 M |
| 09/23/2026 | $5.20 | $5.26 (1.15%) | $5.31 | $5.15 | 25.10 K | $66.38 M |
| 09/22/2026 | $5.19 | $5.20 (0.19%) | $5.26 | $5.09 | 27.82 K | $65.62 M |
| 09/21/2026 | $5.03 | $5.15 (2.39%) | $5.27 | $4.99 | 56.54 K | $64.99 M |
| 09/18/2026 | $5.39 | $5.19 (-3.71%) | $5.49 | $5.12 | 92.96 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 |
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.
