Universal Electronics Inc. UEIC
6.85 USD +0.23 (+3.47%)
Regular-session close
7.00 +0.15 +2.19%
After hours · Nov 13, 4:54 PM ET
6.39 Day range 7.08
2.76 52-week range 6.85
- YTD
- +89.75%
- 1 year
- +130.64%
UEIC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.56 | 7.08 | 6.39 | 6.85 | +0.23 | +3.47% | 148,287 |
| Nov 12, 2026 | 6.12 | 6.69 | 5.84 | 6.62 | +0.45 | +7.29% | 199,700 |
| Nov 11, 2026 | 5.54 | 6.31 | 5.40 | 6.17 | +0.78 | +14.47% | 190,400 |
| Nov 10, 2026 | 5.91 | 6.04 | 5.32 | 5.39 | -0.51 | -8.64% | 195,300 |
| Nov 9, 2026 | 5.55 | 6.01 | 5.54 | 5.90 | +0.38 | +6.88% | 257,200 |
| Nov 6, 2026 | 5.02 | 5.82 | 5.02 | 5.52 | +0.66 | +13.58% | 317,300 |
| Nov 5, 2026 | 5.18 | 5.18 | 4.57 | 4.86 | -0.32 | -6.18% | 135,800 |
| Nov 4, 2026 | 5.26 | 5.30 | 5.05 | 5.18 | -0.08 | -1.52% | 18,200 |
| Nov 3, 2026 | 4.96 | 5.40 | 4.95 | 5.26 | +0.29 | +5.84% | 54,700 |
| Nov 2, 2026 | 5.00 | 5.13 | 4.93 | 4.97 | +0.06 | +1.22% | 25,900 |
| Oct 30, 2026 | 5.07 | 5.07 | 4.91 | 4.91 | -0.16 | -3.16% | 21,300 |
| Oct 29, 2026 | 5.20 | 5.24 | 5.04 | 5.07 | -0.20 | -3.80% | 50,600 |
| Oct 28, 2026 | 5.35 | 5.43 | 5.19 | 5.27 | -0.08 | -1.50% | 9,000 |
| Oct 27, 2026 | 5.28 | 5.45 | 5.20 | 5.35 | +0.09 | +1.71% | 16,000 |
| Oct 26, 2026 | 5.24 | 5.33 | 5.15 | 5.26 | +0.02 | +0.38% | 49,800 |
| Oct 23, 2026 | 5.07 | 5.26 | 4.88 | 5.24 | +0.17 | +3.35% | 106,100 |
| Oct 22, 2026 | 5.55 | 5.55 | 5.07 | 5.07 | -0.55 | -9.79% | 62,400 |
| Oct 21, 2026 | 5.41 | 5.68 | 5.30 | 5.62 | +0.30 | +5.64% | 127,100 |
| Oct 20, 2026 | 5.46 | 5.57 | 5.30 | 5.32 | -0.15 | -2.74% | 24,800 |
| Oct 19, 2026 | 5.35 | 5.54 | 5.22 | 5.47 | +0.16 | +3.01% | 69,900 |
| Oct 16, 2026 | 5.19 | 5.57 | 5.06 | 5.31 | +0.13 | +2.51% | 39,400 |
| Oct 15, 2026 | 4.97 | 5.44 | 4.90 | 5.18 | +0.20 | +4.02% | 71,800 |
| Oct 14, 2026 | 5.11 | 5.39 | 4.87 | 4.98 | -0.14 | -2.73% | 66,400 |
| Oct 13, 2026 | 5.54 | 5.61 | 5.12 | 5.12 | -0.38 | -6.91% | 53,500 |
| Oct 12, 2026 | 5.32 | 5.62 | 5.32 | 5.50 | +0.14 | +2.61% | 67,200 |
| Oct 9, 2026 | 5.44 | 5.50 | 5.32 | 5.36 | -0.13 | -2.37% | 35,400 |
| Oct 8, 2026 | 5.50 | 5.56 | 5.39 | 5.49 | -0.01 | -0.18% | 65,000 |
| Oct 7, 2026 | 5.46 | 5.54 | 5.42 | 5.50 | -0.05 | -0.90% | 61,000 |
| Oct 6, 2026 | 5.47 | 5.64 | 5.40 | 5.55 | +0.06 | +1.09% | 24,900 |
| Oct 5, 2026 | 5.60 | 5.65 | 5.47 | 5.49 | -0.18 | -3.17% | 45,000 |
| Oct 2, 2026 | 5.50 | 5.74 | 5.33 | 5.67 | +0.15 | +2.72% | 32,700 |
| Oct 1, 2026 | 5.23 | 5.64 | 5.23 | 5.52 | +0.30 | +5.75% | 29,800 |
| Sep 30, 2026 | 5.23 | 5.37 | 5.15 | 5.22 | -0.07 | -1.32% | 24,300 |
| Sep 29, 2026 | 5.28 | 5.30 | 5.22 | 5.29 | +0.02 | +0.38% | 15,900 |
| Sep 28, 2026 | 5.11 | 5.38 | 5.10 | 5.27 | +0.15 | +2.93% | 40,000 |
| Sep 25, 2026 | 5.20 | 5.26 | 5.12 | 5.12 | -0.13 | -2.48% | 28,800 |
| Sep 24, 2026 | 5.24 | 5.33 | 5.18 | 5.25 | -0.01 | -0.19% | 25,200 |
| Sep 23, 2026 | 5.20 | 5.31 | 5.15 | 5.26 | +0.06 | +1.15% | 25,100 |
| Sep 22, 2026 | 5.19 | 5.26 | 5.09 | 5.20 | +0.05 | +0.97% | 27,800 |
| Sep 21, 2026 | 5.03 | 5.27 | 4.99 | 5.15 | -0.04 | -0.77% | 56,500 |
| Sep 18, 2026 | 5.39 | 5.49 | 5.12 | 5.19 | -0.15 | -2.81% | 92,900 |
| Sep 17, 2026 | 5.23 | 5.67 | 5.20 | 5.34 | +0.20 | +3.89% | 172,400 |
| Sep 16, 2026 | 5.11 | 5.20 | 5.04 | 5.14 | +0.06 | +1.18% | 77,500 |
| Sep 15, 2026 | 4.80 | 5.23 | 4.80 | 5.08 | +0.29 | +6.05% | 112,800 |
| Sep 14, 2026 | 4.75 | 4.88 | 4.67 | 4.79 | 0.00 | 0.00% | 78,600 |
| Sep 11, 2026 | 4.62 | 4.95 | 4.57 | 4.79 | +0.17 | +3.68% | 184,800 |
| Sep 10, 2026 | 4.66 | 4.79 | 4.62 | 4.62 | -0.04 | -0.86% | 45,400 |
| Sep 9, 2026 | 4.67 | 4.68 | 4.63 | 4.66 | 0.00 | 0.00% | 14,500 |
| Sep 8, 2026 | 4.71 | 4.79 | 4.58 | 4.66 | -0.05 | -1.06% | 35,900 |
| Sep 4, 2026 | 4.56 | 4.82 | 4.54 | 4.71 | +0.17 | +3.74% | 49,000 |
| Sep 3, 2026 | 4.56 | 4.58 | 4.52 | 4.54 | 0.00 | 0.00% | 41,900 |
| Sep 2, 2026 | 4.63 | 4.78 | 4.54 | 4.54 | -0.07 | -1.52% | 102,900 |
| Sep 1, 2026 | 4.51 | 4.64 | 4.51 | 4.61 | +0.05 | +1.10% | 19,700 |
| Aug 31, 2026 | 4.48 | 4.66 | 4.48 | 4.56 | +0.04 | +0.88% | 72,500 |
| Aug 28, 2026 | 4.30 | 4.53 | 4.30 | 4.52 | +0.22 | +5.12% | 76,200 |
| Aug 27, 2026 | 4.44 | 4.47 | 4.24 | 4.30 | -0.19 | -4.23% | 33,800 |
| Aug 26, 2026 | 4.36 | 4.51 | 4.36 | 4.49 | +0.12 | +2.75% | 38,700 |
| Aug 25, 2026 | 4.45 | 4.45 | 4.35 | 4.37 | -0.04 | -0.91% | 52,900 |
| Aug 24, 2026 | 4.51 | 4.58 | 4.40 | 4.41 | -0.44 | -9.07% | 126,400 |
| Aug 21, 2026 | 4.79 | 4.99 | 4.71 | 4.85 | +0.07 | +1.46% | 199,400 |
| Aug 20, 2026 | 4.74 | 4.82 | 4.67 | 4.78 | -0.03 | -0.62% | 53,900 |
| Aug 19, 2026 | 4.81 | 4.91 | 4.78 | 4.81 | -0.01 | -0.21% | 46,100 |
| Aug 18, 2026 | 5.19 | 5.27 | 4.82 | 4.82 | -0.30 | -5.86% | 100,300 |
| Aug 17, 2026 | 5.38 | 5.58 | 5.12 | 5.12 | -0.15 | -2.85% | 163,200 |
| Aug 14, 2026 | 5.35 | 5.42 | 5.16 | 5.27 | +0.10 | +1.93% | 136,600 |
65 days, newest first. Daily bars as drawn on the UEIC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.