5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
+33.40%
6 MONTH PERFORMANCE
-35.17%
YEAR-TO-DATE PERFORMANCE
-36.82%
1 YEAR PERFORMANCE
-38.60%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $6.82 | $6.95 (1.91%) | $6.97 | $6.67 | 28.43 K | $90.93 M |
| 07/02/2025 | $6.67 | $6.77 (1.5%) | $6.89 | $6.62 | 10.43 K | $88.57 M |
| 07/01/2025 | $6.59 | $6.69 (1.52%) | $6.98 | $6.58 | 29.83 K | $87.53 M |
| 06/30/2025 | $6.34 | $6.62 (4.42%) | $6.67 | $6.32 | 35.02 K | $86.61 M |
| 06/27/2025 | $6.18 | $6.35 (2.75%) | $6.35 | $6.02 | 54.10 K | $83.08 M |
| 06/26/2025 | $6.68 | $6.14 (-8.08%) | $6.68 | $6.09 | 64.10 K | $80.33 M |
| 06/25/2025 | $6.95 | $6.68 (-3.88%) | $6.95 | $6.41 | 14.80 K | $87.39 M |
| 06/24/2025 | $6.80 | $6.88 (1.18%) | $6.95 | $6.74 | 26.10 K | $90.01 M |
| 06/23/2025 | $6.89 | $6.96 (1.02%) | $7.17 | $6.80 | 37.22 K | $91.06 M |
| 06/20/2025 | $6.80 | $7.00 (2.94%) | $7.06 | $6.63 | 45.20 K | $91.58 M |
| 06/18/2025 | $6.78 | $6.79 (0.15%) | $6.94 | $6.68 | 17.24 K | $88.83 M |
| 06/17/2025 | $6.85 | $6.80 (-0.73%) | $6.95 | $6.80 | 18.60 K | $88.96 M |
| 06/16/2025 | $7.04 | $6.95 (-1.28%) | $7.12 | $6.80 | 16.61 K | $90.93 M |
| 06/13/2025 | $7.07 | $7.00 (-0.99%) | $7.17 | $6.58 | 24.90 K | $91.58 M |
| 06/12/2025 | $7.13 | $7.25 (1.68%) | $7.25 | $6.90 | 26.05 K | $94.85 M |
| 06/11/2025 | $7.39 | $7.19 (-2.71%) | $7.50 | $7.19 | 35.00 K | $94.07 M |
| 06/10/2025 | $7.24 | $7.30 (0.83%) | $7.38 | $7.03 | 30.33 K | $95.51 M |
| 06/09/2025 | $6.80 | $7.16 (5.29%) | $7.24 | $6.53 | 44.71 K | $93.67 M |
| 06/06/2025 | $6.89 | $6.76 (-1.89%) | $7.10 | $6.55 | 35.44 K | $88.44 M |
| 06/05/2025 | $6.99 | $6.81 (-2.58%) | $7.05 | $6.75 | 18.74 K | $89.10 M |
| 06/04/2025 | $6.78 | $6.99 (3.1%) | $7.09 | $6.64 | 61.60 K | $91.45 M |
| 06/03/2025 | $6.57 | $6.78 (3.2%) | $6.90 | $6.49 | 28.75 K | $88.70 M |
| 06/02/2025 | $6.61 | $6.62 (0.15%) | $6.73 | $6.28 | 58.25 K | $86.61 M |
| 05/30/2025 | $7.04 | $6.61 (-6.11%) | $7.04 | $6.59 | 27.82 K | $86.48 M |
| 05/29/2025 | $6.85 | $7.06 (3.07%) | $7.09 | $6.85 | 17.24 K | $92.37 M |
| 05/28/2025 | $6.96 | $6.88 (-1.15%) | $6.97 | $6.74 | 18.54 K | $90.01 M |
| 05/27/2025 | $6.66 | $6.99 (4.95%) | $7.13 | $6.66 | 29.15 K | $91.45 M |
| 05/23/2025 | $6.85 | $6.55 (-4.38%) | $6.85 | $6.35 | 36.00 K | $85.69 M |
| 05/22/2025 | $6.80 | $6.92 (1.76%) | $7.00 | $6.74 | 19.80 K | $90.53 M |
| 05/21/2025 | $7.01 | $6.82 (-2.71%) | $7.01 | $6.57 | 71.63 K | $89.23 M |
| 05/20/2025 | $7.14 | $7.05 (-1.26%) | $7.28 | $6.87 | 66.70 K | $92.24 M |
| 05/19/2025 | $6.90 | $7.13 (3.33%) | $7.27 | $6.81 | 93.24 K | $93.28 M |
| 05/16/2025 | $7.32 | $7.04 (-3.83%) | $7.39 | $6.97 | 66.90 K | $92.10 M |
| 05/15/2025 | $7.20 | $7.31 (1.53%) | $7.41 | $7.02 | 92.01 K | $95.64 M |
| 05/14/2025 | $6.96 | $7.23 (3.88%) | $7.30 | $6.81 | 69.26 K | $94.59 M |
| 05/13/2025 | $6.73 | $6.79 (0.89%) | $6.93 | $6.64 | 113.10 K | $88.83 M |
| 05/12/2025 | $6.52 | $6.68 (2.45%) | $6.73 | $5.90 | 128.82 K | $87.39 M |
| 05/09/2025 | $6.25 | $6.33 (1.28%) | $7.18 | $6.19 | 143.95 K | $82.82 M |
| 05/08/2025 | $5.95 | $6.13 (3.03%) | $6.15 | $5.85 | 89.34 K | $79.89 M |
| 05/07/2025 | $5.60 | $5.85 (4.46%) | $5.87 | $5.50 | 99.14 K | $76.24 M |
| 05/06/2025 | $5.43 | $5.54 (2.03%) | $5.57 | $5.27 | 95.58 K | $72.20 M |
| 05/05/2025 | $4.36 | $5.32 (22.02%) | $5.44 | $4.36 | 263.82 K | $69.33 M |
| 05/02/2025 | $4.48 | $4.44 (-0.89%) | $4.51 | $4.32 | 89.40 K | $57.86 M |
| 05/01/2025 | $4.79 | $4.37 (-8.77%) | $4.85 | $4.37 | 107.50 K | $56.95 M |
| 04/30/2025 | $4.70 | $4.85 (3.19%) | $4.85 | $4.56 | 36.60 K | $63.21 M |
| 04/29/2025 | $4.71 | $4.76 (1.06%) | $4.79 | $4.65 | 22.70 K | $62.03 M |
| 04/28/2025 | $4.89 | $4.74 (-3.07%) | $4.89 | $4.70 | 44.92 K | $61.77 M |
| 04/25/2025 | $4.83 | $4.79 (-0.83%) | $4.84 | $4.68 | 43.83 K | $62.42 M |
| 04/24/2025 | $4.84 | $4.87 (0.62%) | $4.89 | $4.76 | 18.93 K | $63.47 M |
| 04/23/2025 | $4.95 | $4.80 (-3.03%) | $5.21 | $4.74 | 44.50 K | $62.55 M |
| 04/22/2025 | $4.77 | $4.79 (0.42%) | $4.93 | $4.61 | 50.90 K | $62.42 M |
| 04/21/2025 | $4.93 | $4.70 (-4.67%) | $4.93 | $4.70 | 89.90 K | $61.25 M |
| 04/17/2025 | $4.92 | $4.98 (1.22%) | $5.19 | $4.89 | 70.70 K | $64.90 M |
| 04/16/2025 | $5.02 | $4.93 (-1.79%) | $5.17 | $4.88 | 45.02 K | $64.25 M |
| 04/15/2025 | $5.20 | $5.06 (-2.69%) | $5.44 | $4.97 | 81.80 K | $65.94 M |
| 04/14/2025 | $5.07 | $5.23 (3.16%) | $5.37 | $5.02 | 78.06 K | $68.16 M |
| 04/11/2025 | $4.91 | $4.98 (1.43%) | $5.09 | $4.73 | 68.62 K | $64.90 M |
| 04/10/2025 | $5.27 | $4.93 (-6.45%) | $5.31 | $4.75 | 57.53 K | $64.25 M |
| 04/09/2025 | $4.87 | $5.21 (6.98%) | $5.49 | $4.72 | 103.33 K | $67.90 M |
| 04/08/2025 | $5.34 | $4.92 (-7.87%) | $5.34 | $4.85 | 121.92 K | $64.12 M |
| 04/07/2025 | $4.99 | $5.14 (3.01%) | $5.32 | $4.51 | 161.90 K | $66.98 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.
