Universal Electronics Inc. - Common Stock (UEIC)
6.3300
+0.2000 (3.26%)
NASDAQ · Last Trade: May 9th, 6:12 PM EDT
Historical Prices For Universal Electronics Inc. - Common Stock (UEIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2025 | 5.95 | 6.15 | 5.85 | 6.13 | 89,337 | 6.13 |
| 5/07/2025 | 5.60 | 5.87 | 5.50 | 5.84 | 99,136 | 5.84 |
| 5/06/2025 | 5.43 | 5.57 | 5.27 | 5.54 | 95,480 | 5.54 |
| 5/05/2025 | 4.36 | 5.44 | 4.36 | 5.32 | 263,796 | 5.32 |
| 5/02/2025 | 4.48 | 4.51 | 4.32 | 4.44 | 89,396 | 4.44 |
| 5/01/2025 | 4.79 | 4.85 | 4.37 | 4.37 | 107,501 | 4.37 |
| 4/30/2025 | 4.70 | 4.85 | 4.56 | 4.85 | 36,582 | 4.85 |
| 4/29/2025 | 4.71 | 4.79 | 4.65 | 4.76 | 22,671 | 4.76 |
| 4/28/2025 | 4.89 | 4.89 | 4.70 | 4.74 | 44,915 | 4.74 |
| 4/25/2025 | 4.83 | 4.83 | 4.68 | 4.79 | 43,827 | 4.79 |
| 4/24/2025 | 4.84 | 4.88 | 4.76 | 4.87 | 18,934 | 4.87 |
| 4/23/2025 | 4.95 | 5.21 | 4.74 | 4.80 | 44,455 | 4.80 |
| 4/22/2025 | 4.77 | 4.93 | 4.61 | 4.79 | 50,860 | 4.79 |
| 4/21/2025 | 4.93 | 4.93 | 4.70 | 4.70 | 89,851 | 4.70 |
| 4/17/2025 | 4.92 | 5.19 | 4.89 | 4.98 | 70,695 | 4.98 |
| 4/16/2025 | 5.02 | 5.17 | 4.88 | 4.93 | 45,022 | 4.93 |
| 4/15/2025 | 5.20 | 5.44 | 4.96 | 5.06 | 81,755 | 5.06 |
| 4/14/2025 | 5.07 | 5.37 | 5.02 | 5.23 | 78,062 | 5.23 |
| 4/11/2025 | 4.91 | 5.09 | 4.73 | 4.98 | 68,623 | 4.98 |
| 4/10/2025 | 5.27 | 5.31 | 4.75 | 4.93 | 57,533 | 4.93 |
| 4/09/2025 | 4.87 | 5.49 | 4.72 | 5.21 | 103,328 | 5.21 |
| 4/08/2025 | 5.34 | 5.34 | 4.85 | 4.92 | 121,918 | 4.92 |
| 4/07/2025 | 4.99 | 5.24 | 4.51 | 5.14 | 161,871 | 5.14 |
| 4/04/2025 | 5.27 | 5.48 | 4.82 | 5.21 | 137,841 | 5.21 |
| 4/03/2025 | 6.17 | 6.19 | 5.40 | 5.44 | 112,410 | 5.44 |
| 4/02/2025 | 5.98 | 6.54 | 5.97 | 6.44 | 98,327 | 6.44 |
| 4/01/2025 | 6.13 | 6.33 | 5.93 | 6.05 | 117,092 | 6.05 |
| 3/31/2025 | 6.16 | 6.46 | 6.01 | 6.12 | 185,601 | 6.12 |
| 3/28/2025 | 6.64 | 6.74 | 6.10 | 6.16 | 155,428 | 6.16 |
| 3/27/2025 | 6.60 | 6.67 | 6.45 | 6.60 | 50,031 | 6.60 |
| 3/26/2025 | 6.59 | 6.61 | 6.43 | 6.58 | 73,974 | 6.58 |
| 3/25/2025 | 6.85 | 6.96 | 6.52 | 6.56 | 97,685 | 6.56 |
| 3/24/2025 | 6.47 | 6.90 | 6.45 | 6.87 | 118,723 | 6.87 |
| 3/21/2025 | 6.28 | 6.60 | 6.28 | 6.44 | 78,119 | 6.44 |
| 3/20/2025 | 6.75 | 7.02 | 6.53 | 6.60 | 65,641 | 6.60 |
| 3/19/2025 | 6.84 | 6.95 | 6.72 | 6.79 | 47,120 | 6.79 |
| 3/18/2025 | 6.91 | 6.95 | 6.75 | 6.89 | 51,045 | 6.89 |
| 3/17/2025 | 6.85 | 7.07 | 6.85 | 6.89 | 80,047 | 6.89 |
| 3/14/2025 | 6.90 | 7.10 | 6.90 | 6.90 | 80,777 | 6.90 |
| 3/13/2025 | 6.98 | 6.98 | 6.73 | 6.90 | 68,213 | 6.90 |
| 3/12/2025 | 6.92 | 7.13 | 6.77 | 6.98 | 74,810 | 6.98 |
| 3/11/2025 | 7.00 | 7.26 | 6.77 | 6.89 | 93,553 | 6.89 |
| 3/10/2025 | 7.25 | 7.30 | 6.84 | 6.94 | 118,447 | 6.94 |
| 3/07/2025 | 7.32 | 7.45 | 7.08 | 7.35 | 51,019 | 7.35 |
| 3/06/2025 | 7.40 | 7.47 | 7.10 | 7.33 | 67,124 | 7.33 |
| 3/05/2025 | 7.24 | 7.49 | 7.18 | 7.47 | 74,515 | 7.47 |
| 3/04/2025 | 7.32 | 7.57 | 7.00 | 7.16 | 202,559 | 7.16 |
| 3/03/2025 | 7.83 | 7.90 | 7.36 | 7.39 | 144,972 | 7.39 |
| 2/28/2025 | 7.86 | 8.07 | 7.66 | 7.79 | 98,720 | 7.79 |
| 2/27/2025 | 8.08 | 8.15 | 7.76 | 7.94 | 64,217 | 7.94 |
| 2/26/2025 | 8.12 | 8.29 | 7.87 | 8.03 | 96,979 | 8.03 |
| 2/25/2025 | 8.53 | 8.63 | 7.99 | 8.14 | 117,844 | 8.14 |
| 2/24/2025 | 8.25 | 8.86 | 8.15 | 8.46 | 103,294 | 8.46 |
| 2/21/2025 | 9.10 | 9.10 | 7.85 | 8.15 | 270,157 | 8.15 |
| 2/20/2025 | 9.60 | 9.70 | 9.09 | 9.22 | 74,153 | 9.22 |
| 2/19/2025 | 9.84 | 10.01 | 9.64 | 9.65 | 71,119 | 9.65 |
| 2/18/2025 | 9.82 | 10.06 | 9.75 | 9.94 | 80,216 | 9.94 |
| 2/14/2025 | 9.84 | 10.03 | 9.75 | 9.79 | 37,750 | 9.79 |
| 2/13/2025 | 9.22 | 9.89 | 9.19 | 9.76 | 100,018 | 9.76 |
| 2/12/2025 | 9.12 | 9.33 | 8.89 | 9.09 | 68,071 | 9.09 |
| 2/11/2025 | 9.37 | 9.63 | 9.36 | 9.40 | 81,142 | 9.40 |
| 2/10/2025 | 9.99 | 9.99 | 9.49 | 9.50 | 146,879 | 9.50 |