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 |