5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
-6.98%
3 MONTH PERFORMANCE
+11.19%
6 MONTH PERFORMANCE
-7.47%
YEAR-TO-DATE PERFORMANCE
+12.14%
1 YEAR PERFORMANCE
+25.66%
Universal Electronics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $10.45 | $10.53 (0.77%) | $10.53 | $10.45 | 2,836 | |
| 12/24/2024 | $10.52 | $10.51 (-0.1%) | $10.54 | $10.21 | 23,028 | $136.47 M |
| 12/23/2024 | $10.71 | $10.57 (-1.31%) | $10.83 | $10.45 | 45,200 | $137.25 M |
| 12/20/2024 | $10.97 | $10.83 (-1.28%) | $11.10 | $10.68 | 61,604 | $140.63 M |
| 12/19/2024 | $11.14 | $10.90 (-2.15%) | $11.14 | $10.64 | 58,622 | $141.54 M |
| 12/18/2024 | $11.38 | $11.00 (-3.34%) | $11.65 | $11.00 | 42,500 | $142.84 M |
| 12/17/2024 | $11.70 | $11.52 (-1.54%) | $11.88 | $11.43 | 62,600 | $149.59 M |
| 12/16/2024 | $11.40 | $11.64 (2.11%) | $11.75 | $11.33 | 111,400 | $151.15 M |
| 12/13/2024 | $11.58 | $11.47 (-0.95%) | $11.61 | $11.34 | 55,507 | $148.94 M |
| 12/12/2024 | $11.38 | $11.50 (1.05%) | $11.67 | $11.29 | 79,216 | $149.33 M |
| 12/11/2024 | $11.98 | $11.70 (-2.34%) | $12.06 | $11.63 | 58,301 | $151.92 M |
| 12/10/2024 | $11.90 | $11.91 (0.08%) | $12.12 | $11.75 | 59,400 | $154.65 M |
| 12/09/2024 | $11.71 | $11.96 (2.13%) | $12.12 | $11.71 | 37,900 | $155.30 M |
| 12/06/2024 | $11.76 | $11.71 (-0.43%) | $11.85 | $11.56 | 35,900 | $152.05 M |
| 12/05/2024 | $11.34 | $11.61 (2.38%) | $11.93 | $11.25 | 58,100 | $150.76 M |
| 12/04/2024 | $12.09 | $11.77 (-2.65%) | $12.39 | $11.61 | 63,000 | $152.83 M |
| 12/03/2024 | $12.17 | $12.24 (0.58%) | $12.50 | $12.15 | 52,111 | $158.94 M |
| 12/02/2024 | $11.51 | $12.20 (5.99%) | $12.20 | $11.35 | 64,700 | $158.42 M |
| 11/29/2024 | $11.56 | $11.58 (0.17%) | $11.68 | $11.54 | 10,400 | $150.37 M |
| 11/27/2024 | $11.32 | $11.44 (1.06%) | $11.76 | $11.32 | 24,914 | $148.55 M |
| 11/26/2024 | $11.52 | $11.32 (-1.74%) | $11.66 | $11.32 | 35,735 | $146.99 M |
| 11/25/2024 | $11.71 | $11.70 (-0.09%) | $11.85 | $11.63 | 40,537 | $151.92 M |
| 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 |