5 DAY PERFORMANCE
-12.35%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
+4.83%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
-30.64%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $4.54 | $4.41 (-2.86%) | $4.54 | $4.36 | 29.79 K | $57.62 M |
| 05/04/2026 | $4.22 | $4.47 (5.92%) | $4.51 | $4.21 | 53.40 K | $58.40 M |
| 05/01/2026 | $4.22 | $4.20 (-0.47%) | $4.25 | $4.15 | 101.00 K | $54.87 M |
| 04/30/2026 | $4.30 | $4.21 (-2.09%) | $4.30 | $4.16 | 83.52 K | $55.00 M |
| 04/29/2026 | $4.24 | $4.30 (1.42%) | $4.35 | $4.16 | 55.90 K | $56.18 M |
| 04/28/2026 | $4.16 | $4.25 (2.16%) | $4.26 | $4.16 | 35.25 K | $55.53 M |
| 04/27/2026 | $4.17 | $4.22 (1.2%) | $4.38 | $4.16 | 45.10 K | $55.13 M |
| 04/24/2026 | $4.10 | $4.14 (0.98%) | $4.18 | $4.10 | 41.03 K | $54.09 M |
| 04/23/2026 | $4.23 | $4.12 (-2.6%) | $4.23 | $4.12 | 27.92 K | $53.83 M |
| 04/22/2026 | $4.40 | $4.20 (-4.55%) | $4.54 | $4.17 | 66.60 K | $54.87 M |
| 04/21/2026 | $4.35 | $4.36 (0.23%) | $4.47 | $4.28 | 42.10 K | $56.96 M |
| 04/20/2026 | $4.15 | $4.34 (4.58%) | $4.36 | $4.15 | 42.00 K | $56.70 M |
| 04/17/2026 | $4.21 | $4.14 (-1.66%) | $4.37 | $4.12 | 26.84 K | $54.09 M |
| 04/16/2026 | $4.15 | $4.19 (0.96%) | $4.22 | $4.15 | 18.63 K | $54.74 M |
| 04/15/2026 | $4.33 | $4.15 (-4.16%) | $4.33 | $4.10 | 34.40 K | $54.22 M |
| 04/14/2026 | $4.34 | $4.35 (0.23%) | $4.46 | $4.32 | 24.21 K | $56.83 M |
| 04/13/2026 | $4.28 | $4.40 (2.8%) | $4.48 | $4.28 | 35.04 K | $57.49 M |
| 04/10/2026 | $4.42 | $4.23 (-4.3%) | $4.42 | $4.14 | 26.34 K | $55.26 M |
| 04/09/2026 | $4.40 | $4.37 (-0.68%) | $4.50 | $4.30 | 46.34 K | $57.09 M |
| 04/08/2026 | $4.28 | $4.48 (4.67%) | $4.60 | $4.28 | 95.01 K | $58.53 M |
| 04/07/2026 | $4.29 | $4.20 (-2.1%) | $4.29 | $4.16 | 48.90 K | $54.87 M |
| 04/06/2026 | $4.10 | $4.28 (4.39%) | $4.34 | $4.05 | 56.80 K | $55.92 M |
| 04/02/2026 | $4.17 | $4.10 (-1.68%) | $4.18 | $4.06 | 25.20 K | $53.57 M |
| 04/01/2026 | $4.13 | $4.16 (0.73%) | $4.21 | $4.09 | 9.94 K | $54.35 M |
| 03/31/2026 | $4.11 | $4.12 (0.24%) | $4.18 | $4.10 | 20.20 K | $53.83 M |
| 03/30/2026 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.06 | 45.91 K | $53.70 M |
| 03/27/2026 | $4.20 | $4.18 (-0.48%) | $4.27 | $4.14 | 22.20 K | $54.61 M |
| 03/26/2026 | $4.28 | $4.25 (-0.7%) | $4.32 | $4.21 | 31.10 K | $55.53 M |
| 03/25/2026 | $4.50 | $4.33 (-3.78%) | $4.51 | $4.27 | 25.00 K | $56.57 M |
| 03/24/2026 | $4.40 | $4.49 (2.05%) | $4.52 | $4.36 | 44.15 K | $58.66 M |
| 03/23/2026 | $4.42 | $4.36 (-1.36%) | $4.42 | $4.33 | 24.70 K | $56.96 M |
| 03/20/2026 | $4.25 | $4.25 (0%) | $4.64 | $4.25 | 186.10 K | $55.53 M |
| 03/19/2026 | $4.30 | $4.23 (-1.63%) | $4.40 | $4.18 | 34.60 K | $55.26 M |
| 03/18/2026 | $4.26 | $4.32 (1.41%) | $4.46 | $4.19 | 131.94 K | $56.44 M |
| 03/17/2026 | $4.15 | $4.23 (1.93%) | $4.29 | $4.12 | 49.44 K | $55.26 M |
| 03/16/2026 | $4.40 | $4.15 (-5.68%) | $4.49 | $4.10 | 117.03 K | $54.22 M |
| 03/13/2026 | $4.25 | $4.32 (1.65%) | $4.33 | $4.05 | 342.72 K | $56.44 M |
| 03/12/2026 | $3.59 | $3.66 (1.95%) | $3.69 | $3.58 | 213.43 K | $47.82 M |
| 03/11/2026 | $3.62 | $3.59 (-0.83%) | $3.65 | $3.56 | 68.54 K | $46.90 M |
| 03/10/2026 | $3.69 | $3.62 (-1.9%) | $3.81 | $3.62 | 54.70 K | $47.30 M |
| 03/09/2026 | $3.83 | $3.69 (-3.66%) | $3.87 | $3.67 | 130.12 K | $48.21 M |
| 03/06/2026 | $3.80 | $3.83 (0.79%) | $3.83 | $3.74 | 26.90 K | $51.09 M |
| 03/05/2026 | $3.90 | $3.83 (-1.79%) | $3.92 | $3.78 | 33.54 K | $51.09 M |
| 03/04/2026 | $3.77 | $3.90 (3.45%) | $3.91 | $3.77 | 20.63 K | $52.03 M |
| 03/03/2026 | $3.81 | $3.76 (-1.31%) | $3.95 | $3.75 | 31.73 K | $50.16 M |
| 03/02/2026 | $3.79 | $3.86 (1.85%) | $3.93 | $3.79 | 34.32 K | $51.49 M |
| 02/27/2026 | $3.90 | $3.77 (-3.33%) | $3.90 | $3.75 | 68.00 K | $50.29 M |
| 02/26/2026 | $3.90 | $3.89 (-0.26%) | $3.99 | $3.88 | 81.55 K | $51.89 M |
| 02/25/2026 | $3.96 | $3.93 (-0.76%) | $3.96 | $3.88 | 19.40 K | $52.43 M |
| 02/24/2026 | $4.01 | $3.94 (-1.75%) | $4.01 | $3.91 | 17.54 K | $52.56 M |
| 02/23/2026 | $4.12 | $3.98 (-3.4%) | $4.12 | $3.92 | 22.75 K | $53.09 M |
| 02/20/2026 | $4.10 | $4.12 (0.49%) | $4.17 | $4.05 | 23.30 K | $54.96 M |
| 02/19/2026 | $4.06 | $4.08 (0.49%) | $4.11 | $4.03 | 19.95 K | $54.43 M |
| 02/18/2026 | $4.28 | $4.08 (-4.67%) | $4.33 | $4.03 | 67.33 K | $54.43 M |
| 02/17/2026 | $4.15 | $4.27 (2.89%) | $4.30 | $4.13 | 75.00 K | $56.96 M |
| 02/13/2026 | $4.13 | $4.12 (-0.24%) | $4.14 | $4.01 | 34.04 K | $54.96 M |
| 02/12/2026 | $4.09 | $4.15 (1.47%) | $4.22 | $4.01 | 80.34 K | $55.36 M |
| 02/11/2026 | $4.24 | $4.09 (-3.54%) | $4.24 | $4.01 | 44.91 K | $54.56 M |
| 02/10/2026 | $4.19 | $4.25 (1.43%) | $4.34 | $4.19 | 72.83 K | $56.70 M |
| 02/09/2026 | $4.02 | $4.20 (4.48%) | $4.31 | $4.01 | 61.54 K | $56.03 M |
| 02/06/2026 | $3.92 | $3.99 (1.79%) | $4.03 | $3.88 | 84.10 K | $53.23 M |
| 02/05/2026 | $3.95 | $3.93 (-0.51%) | $3.97 | $3.90 | 97.90 K | $52.43 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.
