Universal Electronics Inc. (UEIC) Charts

$8.00

south_east
-$1.22 (-13.23%)
Day's range
$7.85
Day's range
$9.1

5 DAY PERFORMANCE

-18.28%

1 MONTH PERFORMANCE

-25.23%

3 MONTH PERFORMANCE

-31.45%

6 MONTH PERFORMANCE

-6.65%

YEAR-TO-DATE PERFORMANCE

-27.27%

1 YEAR PERFORMANCE

-4.76%

Universal Electronics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $9.60 $8.00 (-16.64%) $9.10 $7.85 137,687
02/20/2025 $9.60 $9.22 (-3.96%) $9.70 $9.09 67,123 $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
01/31/2025 $10.08 $10.00 (-0.79%) $10.24 $9.92 71,500 $129.85 M
01/30/2025 $10.25 $10.19 (-0.59%) $10.45 $10.14 42,300 $132.32 M
01/29/2025 $10.26 $10.25 (-0.1%) $10.33 $10.09 31,600 $133.10 M
01/28/2025 $10.16 $10.26 (0.98%) $10.32 $10.04 56,700 $133.23 M
01/27/2025 $10.35 $10.18 (-1.64%) $10.58 $10.04 58,100 $132.19 M
01/24/2025 $10.69 $10.35 (-3.18%) $10.69 $10.32 53,200 $134.39 M
01/23/2025 $10.97 $10.76 (-1.91%) $10.97 $10.59 52,000 $139.72 M
01/22/2025 $10.64 $10.99 (3.29%) $11.02 $10.63 44,800 $142.71 M
01/21/2025 $10.57 $10.70 (1.23%) $10.92 $10.50 81,800 $138.94 M
01/17/2025 $10.32 $10.56 (2.33%) $10.64 $10.27 47,400 $137.12 M
01/16/2025 $10.16 $10.29 (1.28%) $10.45 $10.12 36,400 $133.62 M
01/15/2025 $10.25 $10.16 (-0.88%) $10.53 $10.10 34,500 $131.93 M
01/14/2025 $9.90 $10.04 (1.41%) $10.21 $9.90 44,636 $130.37 M
01/13/2025 $9.83 $9.90 (0.71%) $10.01 $9.55 68,200 $128.55 M
01/10/2025 $10.04 $9.83 (-2.09%) $10.07 $9.82 73,533 $127.64 M
01/08/2025 $10.31 $10.22 (-0.87%) $10.31 $9.89 33,714 $132.71 M
01/07/2025 $10.30 $10.28 (-0.19%) $10.76 $10.22 48,400 $133.49 M
01/06/2025 $10.80 $10.43 (-3.43%) $11.08 $10.43 40,546 $135.43 M
01/03/2025 $10.85 $10.72 (-1.2%) $10.86 $10.38 49,000 $139.20 M
01/02/2025 $11.02 $10.89 (-1.18%) $11.27 $10.83 29,900 $141.41 M
12/31/2024 $10.83 $11.00 (1.57%) $11.10 $10.74 58,744 $142.84 M
12/30/2024 $10.78 $10.85 (0.65%) $10.94 $10.71 18,900 $140.89 M
12/27/2024 $10.81 $10.78 (-0.28%) $10.85 $10.42 38,300 $139.98 M
12/26/2024 $10.45 $10.78 (3.16%) $10.89 $10.45 21,633 $139.98 M
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