-
5 DAY PERFORMANCE
+2.82% -
1 MONTH PERFORMANCE
+42.62% -
3 MONTH PERFORMANCE
+31.66% -
6 MONTH PERFORMANCE
-7.52% -
YEAR-TO-DATE PERFORMANCE
+20.45% -
1 YEAR PERFORMANCE
+51.20%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.60 | $11.33 (-2.33%) | $11.86 | $11.21 | 46,708 | $147.12 M |
| 11/21/2024 | $11.83 | $11.67 (-1.35%) | $11.93 | $11.44 | 72,100 | $151.53 M |
| 11/20/2024 | $11.48 | $11.70 (1.92%) | $11.90 | $11.16 | 72,700 | $151.92 M |
| 11/19/2024 | $11.17 | $11.40 (2.06%) | $11.50 | $11.07 | 98,001 | $148.03 M |
| 11/18/2024 | $10.94 | $11.00 (0.55%) | $11.26 | $10.86 | 68,713 | $142.84 M |
| 11/15/2024 | $10.57 | $10.95 (3.6%) | $11.00 | $10.57 | 44,500 | $142.19 M |
| 11/14/2024 | $10.47 | $10.71 (2.29%) | $10.72 | $10.44 | 43,200 | $139.07 M |
| 11/13/2024 | $10.73 | $10.53 (-1.86%) | $10.79 | $10.48 | 41,400 | $136.73 M |
| 11/12/2024 | $10.98 | $10.68 (-2.73%) | $10.98 | $10.50 | 72,900 | $138.68 M |
| 11/11/2024 | $11.37 | $10.98 (-3.43%) | $11.71 | $10.90 | 81,275 | $142.58 M |
| 11/08/2024 | $9.30 | $11.09 (19.25%) | $11.20 | $9.30 | 191,945 | $144.00 M |
| 11/07/2024 | $8.50 | $8.42 (-0.94%) | $8.66 | $8.39 | 64,324 | $109.33 M |
| 11/06/2024 | $8.55 | $8.43 (-1.4%) | $8.56 | $8.29 | 58,539 | $109.46 M |
| 11/05/2024 | $8.08 | $8.37 (3.59%) | $8.39 | $8.05 | 28,040 | $108.68 M |
| 11/04/2024 | $8.33 | $8.14 (-2.28%) | $8.41 | $8.09 | 37,345 | $105.70 M |
| 11/01/2024 | $8.80 | $8.35 (-5.11%) | $8.80 | $8.23 | 59,400 | $107.86 M |
| 10/31/2024 | $8.79 | $8.81 (0.23%) | $8.83 | $8.65 | 45,500 | $113.80 M |
| 10/30/2024 | $8.45 | $8.82 (4.38%) | $8.82 | $8.45 | 49,547 | $113.93 M |
| 10/29/2024 | $8.34 | $8.42 (0.96%) | $8.45 | $8.31 | 36,600 | $108.76 M |
| 10/28/2024 | $8.20 | $8.38 (2.2%) | $8.38 | $8.02 | 57,200 | $108.24 M |
| 10/25/2024 | $8.22 | $8.16 (-0.73%) | $8.30 | $7.99 | 67,121 | $105.40 M |
| 10/24/2024 | $7.97 | $8.16 (2.38%) | $8.16 | $7.81 | 57,820 | $105.40 M |
| 10/23/2024 | $7.71 | $7.93 (2.85%) | $7.93 | $7.53 | 70,113 | $102.43 M |
| 10/22/2024 | $7.98 | $7.76 (-2.76%) | $7.98 | $7.75 | 69,200 | $100.24 M |
| 10/21/2024 | $8.20 | $7.95 (-3.05%) | $8.20 | $7.91 | 84,800 | $102.69 M |
| 10/18/2024 | $8.07 | $8.19 (1.49%) | $8.19 | $7.93 | 37,523 | $105.79 M |
| 10/17/2024 | $8.19 | $8.12 (-0.85%) | $8.23 | $7.98 | 36,100 | $104.89 M |
| 10/16/2024 | $8.44 | $8.22 (-2.61%) | $8.58 | $8.22 | 31,007 | $106.18 M |
| 10/15/2024 | $8.46 | $8.37 (-1.06%) | $8.49 | $8.20 | 53,700 | $108.12 M |
| 10/14/2024 | $8.15 | $8.44 (3.56%) | $8.48 | $8.11 | 42,039 | $109.02 M |
| 10/11/2024 | $8.21 | $8.23 (0.24%) | $8.29 | $8.13 | 41,041 | $106.31 M |
| 10/10/2024 | $8.09 | $8.20 (1.36%) | $8.20 | $7.91 | 94,300 | $105.92 M |
| 10/09/2024 | $8.49 | $8.16 (-3.89%) | $8.56 | $8.08 | 153,941 | $105.40 M |
| 10/08/2024 | $8.35 | $8.42 (0.84%) | $8.44 | $8.13 | 72,000 | $108.76 M |
| 10/07/2024 | $8.52 | $8.35 (-2%) | $8.52 | $8.32 | 78,021 | $107.86 M |
| 10/04/2024 | $8.49 | $8.48 (-0.12%) | $8.56 | $8.36 | 73,400 | $109.54 M |
| 10/03/2024 | $8.43 | $8.50 (0.83%) | $8.52 | $8.30 | 59,054 | $109.79 M |
| 10/02/2024 | $8.64 | $8.48 (-1.85%) | $8.75 | $8.35 | 121,505 | $109.54 M |
| 10/01/2024 | $9.06 | $8.78 (-3.09%) | $9.15 | $8.78 | 93,200 | $113.41 M |
| 09/30/2024 | $9.68 | $9.23 (-4.65%) | $9.68 | $9.07 | 144,003 | $119.22 M |
| 09/27/2024 | $9.56 | $9.68 (1.26%) | $9.74 | $9.26 | 110,100 | $125.04 M |
| 09/26/2024 | $8.60 | $9.47 (10.12%) | $9.62 | $8.47 | 174,700 | $122.32 M |
| 09/25/2024 | $8.58 | $8.49 (-1.05%) | $8.66 | $8.35 | 112,113 | $109.67 M |
| 09/24/2024 | $8.36 | $8.61 (2.99%) | $8.74 | $8.34 | 111,000 | $111.22 M |
| 09/23/2024 | $8.80 | $8.39 (-4.66%) | $8.83 | $8.23 | 327,233 | $108.37 M |
| 09/20/2024 | $8.57 | $8.76 (2.22%) | $8.77 | $8.40 | 316,428 | $113.15 M |
| 09/19/2024 | $8.64 | $8.59 (-0.58%) | $8.74 | $8.55 | 79,300 | $110.96 M |
| 09/18/2024 | $8.89 | $8.62 (-3.04%) | $8.89 | $8.58 | 84,400 | $111.34 M |
| 09/17/2024 | $9.40 | $8.80 (-6.38%) | $9.40 | $8.57 | 316,300 | $113.67 M |
| 09/16/2024 | $9.30 | $8.54 (-8.17%) | $9.32 | $8.47 | 523,234 | $110.31 M |
| 09/13/2024 | $8.54 | $9.29 (8.78%) | $9.66 | $8.54 | 327,341 | $120.00 M |
| 09/12/2024 | $8.43 | $8.56 (1.54%) | $8.68 | $8.38 | 29,020 | $110.57 M |
| 09/11/2024 | $8.56 | $8.43 (-1.52%) | $8.63 | $8.38 | 55,200 | $108.89 M |
| 09/10/2024 | $8.45 | $8.65 (2.37%) | $8.72 | $8.45 | 36,904 | $111.73 M |
| 09/09/2024 | $8.98 | $8.45 (-5.9%) | $8.98 | $8.43 | 29,400 | $109.15 M |
| 09/06/2024 | $9.04 | $9.02 (-0.22%) | $9.07 | $8.85 | 34,000 | $116.51 M |
| 09/05/2024 | $9.13 | $8.97 (-1.75%) | $9.17 | $8.89 | 38,700 | $115.87 M |
| 09/04/2024 | $9.20 | $9.03 (-1.85%) | $9.30 | $9.03 | 29,611 | $116.64 M |
| 09/03/2024 | $9.21 | $9.20 (-0.11%) | $9.28 | $8.89 | 52,600 | $118.84 M |
| 08/30/2024 | $9.24 | $9.32 (0.87%) | $9.34 | $9.11 | 19,500 | $120.39 M |
| 08/29/2024 | $9.12 | $9.22 (1.1%) | $9.34 | $9.09 | 22,234 | $119.09 M |
| 08/28/2024 | $9.07 | $9.20 (1.43%) | $9.26 | $8.80 | 60,600 | $118.84 M |
| 08/27/2024 | $8.49 | $9.04 (6.48%) | $9.06 | $8.42 | 52,322 | $116.77 M |
| 08/26/2024 | $8.72 | $8.50 (-2.52%) | $8.82 | $8.49 | 101,000 | $109.79 M |
| 08/23/2024 | $8.55 | $8.59 (0.47%) | $8.96 | $8.55 | 33,600 | $110.96 M |