5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
+3.03%
3 MONTH PERFORMANCE
+46.76%
6 MONTH PERFORMANCE
-13.01%
YEAR-TO-DATE PERFORMANCE
+13.02%
1 YEAR PERFORMANCE
-58.95%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.28 | $4.08 (-4.67%) | $4.33 | $4.03 | 67.33 K | $54.43 M |
| 02/17/2026 | $4.15 | $4.27 (2.89%) | $4.30 | $4.13 | 75.00 K | $56.96 M |
| 02/13/2026 | $4.13 | $4.12 (-0.24%) | $4.14 | $4.01 | 34.04 K | $54.96 M |
| 02/12/2026 | $4.09 | $4.15 (1.47%) | $4.22 | $4.01 | 80.34 K | $55.36 M |
| 02/11/2026 | $4.24 | $4.09 (-3.54%) | $4.24 | $4.01 | 44.91 K | $54.56 M |
| 02/10/2026 | $4.19 | $4.25 (1.43%) | $4.34 | $4.19 | 72.83 K | $56.70 M |
| 02/09/2026 | $4.02 | $4.20 (4.48%) | $4.31 | $4.01 | 61.54 K | $56.03 M |
| 02/06/2026 | $3.92 | $3.99 (1.79%) | $4.03 | $3.88 | 84.10 K | $53.23 M |
| 02/05/2026 | $3.95 | $3.93 (-0.51%) | $3.97 | $3.90 | 97.90 K | $52.43 M |
| 02/04/2026 | $3.91 | $3.98 (1.79%) | $4.02 | $3.91 | 32.10 K | $53.09 M |
| 02/03/2026 | $3.84 | $3.90 (1.56%) | $4.00 | $3.84 | 54.20 K | $52.03 M |
| 02/02/2026 | $3.93 | $3.91 (-0.51%) | $4.00 | $3.72 | 94.13 K | $52.16 M |
| 01/30/2026 | $3.92 | $3.95 (0.77%) | $4.03 | $3.88 | 62.70 K | $52.69 M |
| 01/29/2026 | $4.03 | $3.97 (-1.49%) | $4.06 | $3.68 | 88.93 K | $52.96 M |
| 01/28/2026 | $4.00 | $4.05 (1.25%) | $4.10 | $4.00 | 17.60 K | $54.03 M |
| 01/27/2026 | $4.00 | $4.02 (0.5%) | $4.04 | $3.98 | 24.95 K | $53.63 M |
| 01/26/2026 | $3.94 | $4.00 (1.52%) | $4.04 | $3.94 | 29.60 K | $53.36 M |
| 01/23/2026 | $4.03 | $4.01 (-0.5%) | $4.04 | $3.97 | 32.50 K | $53.49 M |
| 01/22/2026 | $3.86 | $4.08 (5.7%) | $4.13 | $3.86 | 32.81 K | $54.43 M |
| 01/21/2026 | $3.85 | $3.86 (0.26%) | $3.94 | $3.84 | 47.60 K | $51.49 M |
| 01/20/2026 | $3.95 | $3.85 (-2.53%) | $3.95 | $3.81 | 80.40 K | $51.36 M |
| 01/16/2026 | $4.00 | $3.96 (-1%) | $4.07 | $3.92 | 99.90 K | $52.83 M |
| 01/15/2026 | $3.84 | $4.00 (4.17%) | $4.02 | $3.76 | 80.61 K | $53.36 M |
| 01/14/2026 | $3.72 | $3.82 (2.69%) | $3.88 | $3.70 | 83.96 K | $50.96 M |
| 01/13/2026 | $3.68 | $3.72 (1.09%) | $3.76 | $3.64 | 99.00 K | $49.62 M |
| 01/12/2026 | $3.59 | $3.64 (1.39%) | $3.70 | $3.57 | 42.60 K | $48.56 M |
| 01/09/2026 | $3.61 | $3.59 (-0.55%) | $3.63 | $3.54 | 59.70 K | $47.89 M |
| 01/08/2026 | $3.55 | $3.57 (0.56%) | $3.60 | $3.50 | 67.50 K | $47.62 M |
| 01/07/2026 | $3.69 | $3.54 (-4.07%) | $3.69 | $3.46 | 150.40 K | $47.22 M |
| 01/06/2026 | $3.68 | $3.63 (-1.36%) | $3.73 | $3.61 | 63.40 K | $48.42 M |
| 01/05/2026 | $3.64 | $3.65 (0.27%) | $3.79 | $3.64 | 50.50 K | $48.69 M |
| 01/02/2026 | $3.59 | $3.63 (1.11%) | $3.76 | $3.59 | 127.70 K | $48.42 M |
| 12/31/2025 | $3.22 | $3.61 (12.11%) | $3.61 | $3.11 | 214.13 K | $48.16 M |
| 12/30/2025 | $3.16 | $3.19 (0.95%) | $3.20 | $3.12 | 117.10 K | $42.55 M |
| 12/29/2025 | $3.13 | $3.13 (0%) | $3.15 | $3.07 | 127.60 K | $41.75 M |
| 12/26/2025 | $3.10 | $3.12 (0.65%) | $3.15 | $3.08 | 12.35 K | $41.62 M |
| 12/24/2025 | $3.04 | $3.14 (3.29%) | $3.15 | $3.03 | 19.20 K | $41.89 M |
| 12/23/2025 | $3.11 | $3.04 (-2.25%) | $3.12 | $3.00 | 79.05 K | $40.55 M |
| 12/22/2025 | $3.14 | $3.11 (-0.96%) | $3.20 | $3.11 | 85.65 K | $41.49 M |
| 12/19/2025 | $3.15 | $3.15 (0%) | $3.17 | $3.11 | 39.12 K | $42.02 M |
| 12/18/2025 | $3.12 | $3.15 (0.96%) | $3.29 | $3.12 | 72.00 K | $42.02 M |
| 12/17/2025 | $3.25 | $3.18 (-2.15%) | $3.28 | $3.17 | 66.50 K | $42.42 M |
| 12/16/2025 | $3.11 | $3.25 (4.5%) | $3.29 | $3.11 | 81.30 K | $43.36 M |
| 12/15/2025 | $3.29 | $3.12 (-5.17%) | $3.32 | $3.12 | 136.82 K | $41.62 M |
| 12/12/2025 | $3.30 | $3.27 (-0.91%) | $3.36 | $3.26 | 78.30 K | $43.62 M |
| 12/11/2025 | $3.36 | $3.31 (-1.49%) | $3.36 | $3.25 | 33.20 K | $44.16 M |
| 12/10/2025 | $3.22 | $3.32 (3.11%) | $3.36 | $3.22 | 46.00 K | $44.29 M |
| 12/09/2025 | $3.14 | $3.22 (2.55%) | $3.32 | $3.13 | 154.60 K | $42.95 M |
| 12/08/2025 | $3.24 | $3.14 (-3.09%) | $3.25 | $3.13 | 144.12 K | $41.89 M |
| 12/05/2025 | $3.32 | $3.24 (-2.41%) | $3.32 | $3.16 | 52.42 K | $43.22 M |
| 12/04/2025 | $3.31 | $3.28 (-0.91%) | $3.33 | $3.26 | 58.53 K | $43.76 M |
| 12/03/2025 | $3.28 | $3.33 (1.52%) | $3.36 | $3.27 | 59.53 K | $44.42 M |
| 12/02/2025 | $3.21 | $3.24 (0.93%) | $3.35 | $3.21 | 108.71 K | $43.22 M |
| 12/01/2025 | $3.22 | $3.21 (-0.31%) | $3.30 | $3.21 | 43.40 K | $42.82 M |
| 11/28/2025 | $3.32 | $3.31 (-0.3%) | $3.36 | $3.25 | 14.70 K | $44.16 M |
| 11/26/2025 | $3.23 | $3.32 (2.79%) | $3.34 | $3.06 | 154.51 K | $44.29 M |
| 11/25/2025 | $3.33 | $3.28 (-1.5%) | $3.46 | $3.21 | 66.41 K | $43.76 M |
| 11/24/2025 | $3.13 | $3.23 (3.19%) | $3.30 | $3.13 | 122.50 K | $43.09 M |
| 11/21/2025 | $2.80 | $3.13 (11.79%) | $3.17 | $2.69 | 94.30 K | $41.75 M |
| 11/20/2025 | $2.81 | $2.76 (-1.78%) | $2.97 | $2.75 | 119.50 K | $36.82 M |
| 11/19/2025 | $2.79 | $2.81 (0.72%) | $2.89 | $2.73 | 198.72 K | $37.49 M |
| 11/18/2025 | $2.94 | $2.78 (-5.44%) | $2.94 | $2.76 | 195.11 K | $37.09 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.
