5 DAY PERFORMANCE
+41.90%
1 MONTH PERFORMANCE
+6.86%
3 MONTH PERFORMANCE
-9.07%
6 MONTH PERFORMANCE
+12.27%
YEAR-TO-DATE PERFORMANCE
-5.18%
1 YEAR PERFORMANCE
+20.58%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.92 | $6.98 (0.87%) | $7.14 | $6.77 | 74,810 | $90.96 M |
| 03/11/2025 | $7.00 | $6.89 (-1.57%) | $7.26 | $6.77 | 93,600 | $89.79 M |
| 03/10/2025 | $7.25 | $6.94 (-4.28%) | $7.30 | $6.84 | 118,447 | $90.44 M |
| 03/07/2025 | $7.32 | $7.35 (0.41%) | $7.45 | $7.08 | 51,019 | $95.79 M |
| 03/06/2025 | $7.40 | $7.33 (-0.95%) | $7.47 | $7.10 | 67,124 | $95.52 M |
| 03/05/2025 | $7.24 | $7.47 (3.18%) | $7.49 | $7.19 | 74,515 | $97.35 M |
| 03/04/2025 | $7.32 | $7.16 (-2.19%) | $7.57 | $7.00 | 202,600 | $93.31 M |
| 03/03/2025 | $7.83 | $7.39 (-5.62%) | $7.90 | $7.36 | 145,000 | $96.31 M |
| 02/28/2025 | $7.86 | $7.79 (-0.89%) | $8.07 | $7.66 | 98,720 | $101.52 M |
| 02/27/2025 | $8.08 | $7.94 (-1.73%) | $8.15 | $7.77 | 64,217 | $103.47 M |
| 02/26/2025 | $8.12 | $8.03 (-1.11%) | $8.29 | $7.87 | 97,000 | $104.65 M |
| 02/25/2025 | $8.53 | $8.14 (-4.57%) | $8.64 | $7.99 | 117,844 | $106.08 M |
| 02/24/2025 | $8.25 | $8.46 (2.55%) | $8.86 | $8.15 | 103,305 | $110.25 M |
| 02/21/2025 | $9.10 | $8.15 (-10.44%) | $9.10 | $7.85 | 270,200 | $106.21 M |
| 02/20/2025 | $9.60 | $9.22 (-3.96%) | $9.70 | $9.09 | 74,158 | $120.16 M |
| 02/19/2025 | $9.84 | $9.65 (-1.93%) | $10.01 | $9.64 | 71,119 | $125.76 M |
| 02/18/2025 | $9.82 | $9.94 (1.22%) | $10.06 | $9.75 | 80,216 | $129.54 M |
| 02/14/2025 | $9.84 | $9.79 (-0.51%) | $10.03 | $9.75 | 37,750 | $127.12 M |
| 02/13/2025 | $9.22 | $9.76 (5.86%) | $9.90 | $9.19 | 100,018 | $126.73 M |
| 02/12/2025 | $9.12 | $9.09 (-0.33%) | $9.33 | $8.89 | 68,171 | $118.03 M |
| 02/11/2025 | $9.37 | $9.40 (0.32%) | $9.63 | $9.36 | 81,142 | $122.06 M |
| 02/10/2025 | $9.99 | $9.50 (-4.9%) | $9.99 | $9.49 | 146,900 | $123.36 M |
| 02/07/2025 | $10.02 | $9.90 (-1.2%) | $10.23 | $9.85 | 32,700 | $128.55 M |
| 02/06/2025 | $10.34 | $10.10 (-2.32%) | $10.34 | $10.10 | 33,125 | $131.15 M |
| 02/05/2025 | $10.34 | $10.34 (0%) | $10.35 | $10.10 | 30,406 | $134.26 M |
| 02/04/2025 | $9.83 | $10.30 (4.78%) | $10.39 | $9.70 | 61,734 | $133.75 M |
| 02/03/2025 | $9.81 | $9.89 (0.82%) | $9.97 | $9.59 | 70,000 | $128.42 M |
| 01/31/2025 | $10.08 | $10.00 (-0.79%) | $10.24 | $9.92 | 71,500 | $129.85 M |
| 01/30/2025 | $10.25 | $10.19 (-0.59%) | $10.45 | $10.14 | 42,300 | $132.32 M |
| 01/29/2025 | $10.26 | $10.25 (-0.1%) | $10.33 | $10.09 | 31,600 | $133.10 M |
| 01/28/2025 | $10.16 | $10.26 (0.98%) | $10.32 | $10.04 | 56,700 | $133.23 M |
| 01/27/2025 | $10.35 | $10.18 (-1.64%) | $10.58 | $10.04 | 58,100 | $132.19 M |
| 01/24/2025 | $10.69 | $10.35 (-3.18%) | $10.69 | $10.32 | 53,200 | $134.39 M |
| 01/23/2025 | $10.97 | $10.76 (-1.91%) | $10.97 | $10.59 | 52,000 | $139.72 M |
| 01/22/2025 | $10.64 | $10.99 (3.29%) | $11.02 | $10.63 | 44,800 | $142.71 M |
| 01/21/2025 | $10.57 | $10.70 (1.23%) | $10.92 | $10.50 | 81,800 | $138.94 M |
| 01/17/2025 | $10.32 | $10.56 (2.33%) | $10.64 | $10.27 | 47,400 | $137.12 M |
| 01/16/2025 | $10.16 | $10.29 (1.28%) | $10.45 | $10.12 | 36,400 | $133.62 M |
| 01/15/2025 | $10.25 | $10.16 (-0.88%) | $10.53 | $10.10 | 34,500 | $131.93 M |
| 01/14/2025 | $9.90 | $10.04 (1.41%) | $10.21 | $9.90 | 44,636 | $130.37 M |
| 01/13/2025 | $9.83 | $9.90 (0.71%) | $10.01 | $9.55 | 68,200 | $128.55 M |
| 01/10/2025 | $10.04 | $9.83 (-2.09%) | $10.07 | $9.82 | 73,533 | $127.64 M |
| 01/08/2025 | $10.31 | $10.22 (-0.87%) | $10.31 | $9.89 | 33,714 | $132.71 M |
| 01/07/2025 | $10.30 | $10.28 (-0.19%) | $10.76 | $10.22 | 48,400 | $133.49 M |
| 01/06/2025 | $10.80 | $10.43 (-3.43%) | $11.08 | $10.43 | 40,546 | $135.43 M |
| 01/03/2025 | $10.85 | $10.72 (-1.2%) | $10.86 | $10.38 | 49,000 | $139.20 M |
| 01/02/2025 | $11.02 | $10.89 (-1.18%) | $11.27 | $10.83 | 29,900 | $141.41 M |
| 12/31/2024 | $10.83 | $11.00 (1.57%) | $11.10 | $10.74 | 58,744 | $142.84 M |
| 12/30/2024 | $10.78 | $10.85 (0.65%) | $10.94 | $10.71 | 18,900 | $140.89 M |
| 12/27/2024 | $10.81 | $10.78 (-0.28%) | $10.85 | $10.42 | 38,300 | $139.98 M |
| 12/26/2024 | $10.45 | $10.78 (3.16%) | $10.89 | $10.45 | 21,633 | $139.98 M |
| 12/24/2024 | $10.52 | $10.51 (-0.1%) | $10.54 | $10.21 | 23,028 | $136.47 M |
| 12/23/2024 | $10.71 | $10.57 (-1.31%) | $10.83 | $10.45 | 45,200 | $137.25 M |
| 12/20/2024 | $10.97 | $10.83 (-1.28%) | $11.10 | $10.68 | 61,604 | $140.63 M |
| 12/19/2024 | $11.14 | $10.90 (-2.15%) | $11.14 | $10.64 | 58,622 | $141.54 M |
| 12/18/2024 | $11.38 | $11.00 (-3.34%) | $11.65 | $11.00 | 42,500 | $142.84 M |
| 12/17/2024 | $11.70 | $11.52 (-1.54%) | $11.88 | $11.43 | 62,600 | $149.59 M |
| 12/16/2024 | $11.40 | $11.64 (2.11%) | $11.75 | $11.33 | 111,400 | $151.15 M |
| 12/13/2024 | $11.58 | $11.47 (-0.95%) | $11.61 | $11.34 | 55,507 | $148.94 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.
