Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
3.770
-0.120 (-3.08%)
At close: Feb 27, 2026, 4:00 PM EST
3.851
+0.081 (2.16%)
After-hours: Feb 27, 2026, 5:53 PM EST
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.90 | 3.90 | 3.75 | 3.77 | 3.77 | -3.08% | 67,951 |
| Feb 26, 2026 | 3.90 | 3.99 | 3.88 | 3.89 | 3.89 | -1.02% | 81,545 |
| Feb 25, 2026 | 3.96 | 3.96 | 3.88 | 3.93 | 3.93 | -0.25% | 19,361 |
| Feb 24, 2026 | 4.01 | 4.01 | 3.91 | 3.94 | 3.94 | -1.01% | 17,541 |
| Feb 23, 2026 | 4.12 | 4.12 | 3.92 | 3.98 | 3.98 | -3.40% | 22,746 |
| Feb 20, 2026 | 4.10 | 4.17 | 4.05 | 4.12 | 4.12 | 0.98% | 23,251 |
| Feb 19, 2026 | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | - | 19,922 |
| Feb 18, 2026 | 4.28 | 4.33 | 4.03 | 4.08 | 4.08 | -4.45% | 67,325 |
| Feb 17, 2026 | 4.15 | 4.30 | 4.13 | 4.27 | 4.27 | 3.64% | 75,002 |
| Feb 13, 2026 | 4.13 | 4.14 | 4.01 | 4.12 | 4.12 | -0.72% | 34,034 |
| Feb 12, 2026 | 4.09 | 4.22 | 4.01 | 4.15 | 4.15 | 1.47% | 80,343 |
| Feb 11, 2026 | 4.24 | 4.24 | 4.02 | 4.09 | 4.09 | -3.76% | 44,912 |
| Feb 10, 2026 | 4.19 | 4.34 | 4.19 | 4.25 | 4.25 | 1.19% | 72,828 |
| Feb 9, 2026 | 4.02 | 4.31 | 4.02 | 4.20 | 4.20 | 5.26% | 61,534 |
| Feb 6, 2026 | 3.92 | 4.03 | 3.88 | 3.99 | 3.99 | 1.53% | 84,057 |
| Feb 5, 2026 | 3.95 | 3.97 | 3.90 | 3.93 | 3.93 | -1.26% | 97,881 |
| Feb 4, 2026 | 3.91 | 4.02 | 3.91 | 3.98 | 3.98 | 2.05% | 32,067 |
| Feb 3, 2026 | 3.84 | 4.00 | 3.84 | 3.90 | 3.90 | -0.26% | 54,189 |
| Feb 2, 2026 | 3.93 | 4.00 | 3.72 | 3.91 | 3.91 | -1.01% | 94,130 |
| Jan 30, 2026 | 3.92 | 4.03 | 3.88 | 3.95 | 3.95 | -0.50% | 61,474 |
| Jan 29, 2026 | 4.03 | 4.06 | 3.68 | 3.97 | 3.97 | -1.98% | 88,926 |
| Jan 28, 2026 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | 0.75% | 17,595 |
| Jan 27, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 24,948 |
| Jan 26, 2026 | 3.94 | 4.04 | 3.94 | 4.00 | 4.00 | -0.25% | 29,565 |
| Jan 23, 2026 | 4.03 | 4.04 | 3.97 | 4.01 | 4.01 | -1.72% | 32,493 |
| Jan 22, 2026 | 3.86 | 4.13 | 3.86 | 4.08 | 4.08 | 5.70% | 32,805 |
| Jan 21, 2026 | 3.85 | 3.94 | 3.84 | 3.86 | 3.86 | 0.26% | 47,567 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.81 | 3.85 | 3.85 | -2.78% | 80,398 |
| Jan 16, 2026 | 4.00 | 4.07 | 3.92 | 3.96 | 3.96 | -1.00% | 99,901 |
| Jan 15, 2026 | 3.84 | 4.02 | 3.76 | 4.00 | 4.00 | 4.71% | 80,614 |
| Jan 14, 2026 | 3.72 | 3.88 | 3.70 | 3.82 | 3.82 | 2.69% | 83,818 |
| Jan 13, 2026 | 3.68 | 3.76 | 3.64 | 3.72 | 3.72 | 2.20% | 98,993 |
| Jan 12, 2026 | 3.59 | 3.70 | 3.57 | 3.64 | 3.64 | 1.39% | 42,569 |
| Jan 9, 2026 | 3.61 | 3.63 | 3.54 | 3.59 | 3.59 | 0.56% | 59,653 |
| Jan 8, 2026 | 3.55 | 3.60 | 3.50 | 3.57 | 3.57 | 0.85% | 67,486 |
| Jan 7, 2026 | 3.69 | 3.69 | 3.46 | 3.54 | 3.54 | -2.48% | 150,401 |
| Jan 6, 2026 | 3.68 | 3.73 | 3.61 | 3.63 | 3.63 | -0.55% | 63,384 |
| Jan 5, 2026 | 3.64 | 3.79 | 3.64 | 3.65 | 3.65 | 0.55% | 50,491 |
| Jan 2, 2026 | 3.59 | 3.76 | 3.59 | 3.63 | 3.63 | 0.55% | 127,667 |
| Dec 31, 2025 | 3.22 | 3.61 | 3.11 | 3.61 | 3.61 | 13.17% | 214,031 |
| Dec 30, 2025 | 3.16 | 3.20 | 3.12 | 3.19 | 3.19 | 1.92% | 117,096 |
| Dec 29, 2025 | 3.13 | 3.15 | 3.07 | 3.13 | 3.13 | 0.32% | 127,574 |
| Dec 26, 2025 | 3.10 | 3.15 | 3.08 | 3.12 | 3.12 | -0.64% | 12,345 |
| Dec 24, 2025 | 3.04 | 3.15 | 3.03 | 3.14 | 3.14 | 3.29% | 19,203 |
| Dec 23, 2025 | 3.11 | 3.12 | 3.00 | 3.04 | 3.04 | -2.25% | 79,046 |
| Dec 22, 2025 | 3.14 | 3.20 | 3.11 | 3.11 | 3.11 | -1.27% | 83,422 |
| Dec 19, 2025 | 3.15 | 3.17 | 3.11 | 3.15 | 3.15 | - | 39,118 |
| Dec 18, 2025 | 3.12 | 3.29 | 3.12 | 3.15 | 3.15 | -0.94% | 53,979 |
| Dec 17, 2025 | 3.25 | 3.28 | 3.17 | 3.18 | 3.18 | -2.15% | 66,455 |
| Dec 16, 2025 | 3.11 | 3.29 | 3.11 | 3.25 | 3.25 | 4.17% | 81,273 |
| Dec 15, 2025 | 3.29 | 3.32 | 3.12 | 3.12 | 3.12 | -4.59% | 128,510 |
| Dec 12, 2025 | 3.30 | 3.36 | 3.26 | 3.27 | 3.27 | -1.21% | 65,737 |
| Dec 11, 2025 | 3.36 | 3.36 | 3.25 | 3.31 | 3.31 | -0.30% | 33,158 |
| Dec 10, 2025 | 3.22 | 3.36 | 3.22 | 3.32 | 3.32 | 3.11% | 45,974 |
| Dec 9, 2025 | 3.14 | 3.32 | 3.13 | 3.22 | 3.22 | 2.55% | 154,562 |
| Dec 8, 2025 | 3.24 | 3.25 | 3.13 | 3.14 | 3.14 | -3.09% | 144,119 |
| Dec 5, 2025 | 3.32 | 3.32 | 3.16 | 3.24 | 3.24 | -1.22% | 52,419 |
| Dec 4, 2025 | 3.31 | 3.33 | 3.26 | 3.28 | 3.28 | -1.50% | 58,528 |
| Dec 3, 2025 | 3.28 | 3.36 | 3.27 | 3.33 | 3.33 | 2.78% | 59,526 |
| Dec 2, 2025 | 3.21 | 3.35 | 3.21 | 3.24 | 3.24 | 0.93% | 108,708 |
| Dec 1, 2025 | 3.22 | 3.30 | 3.21 | 3.21 | 3.21 | -3.02% | 43,365 |
| Nov 28, 2025 | 3.32 | 3.36 | 3.25 | 3.31 | 3.31 | -0.30% | 14,671 |
| Nov 26, 2025 | 3.23 | 3.34 | 3.06 | 3.32 | 3.32 | 1.22% | 154,510 |
| Nov 25, 2025 | 3.33 | 3.46 | 3.21 | 3.28 | 3.28 | 1.55% | 66,410 |
| Nov 24, 2025 | 3.13 | 3.30 | 3.13 | 3.23 | 3.23 | 3.19% | 122,468 |
| Nov 21, 2025 | 2.80 | 3.17 | 2.69 | 3.13 | 3.13 | 13.41% | 94,284 |
| Nov 20, 2025 | 2.81 | 2.97 | 2.75 | 2.76 | 2.76 | -1.78% | 119,451 |
| Nov 19, 2025 | 2.79 | 2.89 | 2.73 | 2.81 | 2.81 | 1.08% | 198,717 |
| Nov 18, 2025 | 2.94 | 2.94 | 2.76 | 2.78 | 2.78 | -6.08% | 195,105 |
| Nov 17, 2025 | 2.97 | 3.00 | 2.90 | 2.96 | 2.96 | -0.34% | 174,758 |
| Nov 14, 2025 | 2.95 | 3.01 | 2.94 | 2.97 | 2.97 | - | 235,346 |
| Nov 13, 2025 | 3.12 | 3.12 | 2.97 | 2.97 | 2.97 | -5.11% | 177,877 |
| Nov 12, 2025 | 3.07 | 3.27 | 3.05 | 3.13 | 3.13 | 1.95% | 192,587 |
| Nov 11, 2025 | 3.13 | 3.25 | 3.05 | 3.07 | 3.07 | -1.92% | 223,558 |
| Nov 10, 2025 | 3.36 | 3.47 | 3.07 | 3.13 | 3.13 | -12.57% | 231,155 |
| Nov 7, 2025 | 3.32 | 3.59 | 3.03 | 3.58 | 3.58 | 7.83% | 215,095 |
| Nov 6, 2025 | 3.54 | 3.63 | 3.32 | 3.32 | 3.32 | -5.68% | 170,107 |
| Nov 5, 2025 | 3.66 | 3.68 | 3.52 | 3.52 | 3.52 | -3.56% | 117,353 |
| Nov 4, 2025 | 3.79 | 3.86 | 3.62 | 3.65 | 3.65 | -4.95% | 179,868 |
| Nov 3, 2025 | 3.89 | 3.96 | 3.76 | 3.84 | 3.84 | -1.29% | 57,954 |
| Oct 31, 2025 | 3.91 | 3.94 | 3.86 | 3.89 | 3.89 | -0.26% | 37,240 |
| Oct 30, 2025 | 3.95 | 4.04 | 3.86 | 3.90 | 3.90 | -2.26% | 68,279 |
| Oct 29, 2025 | 4.15 | 4.20 | 3.90 | 3.99 | 3.99 | -4.09% | 165,296 |
| Oct 28, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -4.15% | 53,858 |
| Oct 27, 2025 | 4.37 | 4.45 | 4.33 | 4.34 | 4.34 | -0.69% | 50,439 |
| Oct 24, 2025 | 4.40 | 4.47 | 4.34 | 4.37 | 4.37 | - | 30,322 |
| Oct 23, 2025 | 4.32 | 4.44 | 4.24 | 4.37 | 4.37 | 0.92% | 66,951 |
| Oct 22, 2025 | 4.35 | 4.45 | 4.24 | 4.33 | 4.33 | - | 156,867 |
| Oct 21, 2025 | 4.40 | 4.48 | 4.33 | 4.33 | 4.33 | -1.14% | 65,357 |
| Oct 20, 2025 | 4.38 | 4.55 | 4.37 | 4.38 | 4.38 | 0.92% | 87,747 |
| Oct 17, 2025 | 4.45 | 4.47 | 4.34 | 4.34 | 4.34 | -3.34% | 41,321 |
| Oct 16, 2025 | 4.53 | 4.57 | 4.45 | 4.49 | 4.49 | -0.88% | 44,207 |
| Oct 15, 2025 | 4.60 | 4.76 | 4.44 | 4.53 | 4.53 | -1.95% | 63,670 |
| Oct 14, 2025 | 4.43 | 4.64 | 4.43 | 4.62 | 4.62 | 3.82% | 58,386 |
| Oct 13, 2025 | 4.34 | 4.54 | 4.30 | 4.45 | 4.45 | 2.77% | 216,876 |
| Oct 10, 2025 | 4.69 | 4.69 | 4.30 | 4.33 | 4.33 | -6.38% | 139,921 |
| Oct 9, 2025 | 4.65 | 4.77 | 4.60 | 4.63 | 4.63 | -0.75% | 26,507 |
| Oct 8, 2025 | 4.63 | 4.77 | 4.63 | 4.66 | 4.66 | 1.75% | 27,313 |
| Oct 7, 2025 | 4.70 | 4.70 | 4.55 | 4.58 | 4.58 | -0.87% | 30,185 |
| Oct 6, 2025 | 4.65 | 4.68 | 4.53 | 4.62 | 4.62 | -1.28% | 91,415 |