5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
-19.83%
3 MONTH PERFORMANCE
-51.50%
6 MONTH PERFORMANCE
-41.92%
YEAR-TO-DATE PERFORMANCE
-55.91%
1 YEAR PERFORMANCE
-55.67%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.70 | $4.85 (3.19%) | $4.85 | $4.56 | 36,582 | $63.21 M |
| 04/29/2025 | $4.71 | $4.76 (1.06%) | $4.79 | $4.65 | 22,700 | $62.03 M |
| 04/28/2025 | $4.89 | $4.74 (-3.07%) | $4.89 | $4.70 | 44,915 | $61.77 M |
| 04/25/2025 | $4.83 | $4.79 (-0.83%) | $4.84 | $4.68 | 43,827 | $62.42 M |
| 04/24/2025 | $4.84 | $4.87 (0.62%) | $4.89 | $4.76 | 18,934 | $63.47 M |
| 04/23/2025 | $4.95 | $4.80 (-3.03%) | $5.21 | $4.74 | 44,500 | $62.55 M |
| 04/22/2025 | $4.77 | $4.79 (0.42%) | $4.93 | $4.61 | 50,900 | $62.42 M |
| 04/21/2025 | $4.93 | $4.70 (-4.67%) | $4.93 | $4.70 | 89,900 | $61.25 M |
| 04/17/2025 | $4.92 | $4.98 (1.22%) | $5.19 | $4.89 | 70,700 | $64.90 M |
| 04/16/2025 | $5.02 | $4.93 (-1.79%) | $5.17 | $4.88 | 45,022 | $64.25 M |
| 04/15/2025 | $5.20 | $5.06 (-2.69%) | $5.44 | $4.97 | 81,800 | $65.94 M |
| 04/14/2025 | $5.07 | $5.23 (3.16%) | $5.37 | $5.02 | 78,062 | $68.16 M |
| 04/11/2025 | $4.91 | $4.98 (1.43%) | $5.09 | $4.73 | 68,623 | $64.90 M |
| 04/10/2025 | $5.27 | $4.93 (-6.45%) | $5.31 | $4.75 | 57,533 | $64.25 M |
| 04/09/2025 | $4.87 | $5.21 (6.98%) | $5.49 | $4.72 | 103,330 | $67.90 M |
| 04/08/2025 | $5.34 | $4.92 (-7.87%) | $5.34 | $4.85 | 121,918 | $64.12 M |
| 04/07/2025 | $4.99 | $5.14 (3.01%) | $5.32 | $4.51 | 161,900 | $66.98 M |
| 04/04/2025 | $5.27 | $5.21 (-1.14%) | $5.48 | $4.82 | 137,841 | $67.90 M |
| 04/03/2025 | $6.17 | $5.44 (-11.83%) | $6.19 | $5.40 | 112,410 | $70.89 M |
| 04/02/2025 | $5.98 | $6.44 (7.69%) | $6.54 | $5.97 | 98,327 | $83.93 M |
| 04/01/2025 | $6.13 | $6.05 (-1.31%) | $6.33 | $5.93 | 117,100 | $78.84 M |
| 03/31/2025 | $6.16 | $6.12 (-0.65%) | $6.46 | $6.01 | 185,601 | $79.76 M |
| 03/28/2025 | $6.64 | $6.16 (-7.23%) | $6.74 | $6.10 | 155,428 | $80.28 M |
| 03/27/2025 | $6.60 | $6.60 (0%) | $6.67 | $6.45 | 50,031 | $86.01 M |
| 03/26/2025 | $6.59 | $6.58 (-0.15%) | $6.61 | $6.44 | 73,974 | $85.75 M |
| 03/25/2025 | $6.85 | $6.56 (-4.23%) | $6.96 | $6.52 | 97,700 | $85.49 M |
| 03/24/2025 | $6.47 | $6.87 (6.18%) | $6.90 | $6.45 | 118,723 | $89.53 M |
| 03/21/2025 | $6.28 | $6.44 (2.55%) | $6.60 | $6.28 | 78,119 | $83.93 M |
| 03/20/2025 | $6.75 | $6.60 (-2.22%) | $7.02 | $6.53 | 65,641 | $86.01 M |
| 03/19/2025 | $6.84 | $6.79 (-0.73%) | $6.95 | $6.72 | 47,134 | $88.49 M |
| 03/18/2025 | $6.91 | $6.89 (-0.29%) | $6.95 | $6.75 | 51,045 | $89.79 M |
| 03/17/2025 | $6.85 | $6.89 (0.58%) | $7.07 | $6.85 | 80,047 | $89.79 M |
| 03/14/2025 | $6.90 | $6.90 (0%) | $7.10 | $6.90 | 80,800 | $89.92 M |
| 03/13/2025 | $6.98 | $6.90 (-1.15%) | $6.98 | $6.73 | 68,213 | $89.92 M |
| 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 |
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.
