NasdaqGS - Nasdaq Real Time Price
USD
Universal Electronics Inc. (UEIC)
5.07
+0.16
(+3.24%)
As of 12:02:22 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.00
5.13
5.00
5.07
5.07
8,966
Oct 30, 2026
5.07
5.07
4.91
4.91
4.91
21,300
Oct 29, 2026
5.20
5.24
5.04
5.07
5.07
50,600
Oct 28, 2026
5.35
5.43
5.19
5.27
5.27
9,000
Oct 27, 2026
5.28
5.45
5.20
5.35
5.35
16,000
Oct 26, 2026
5.24
5.33
5.15
5.26
5.26
49,800
Oct 23, 2026
5.07
5.26
4.88
5.24
5.24
106,100
Oct 22, 2026
5.55
5.55
5.07
5.07
5.07
62,400
Oct 21, 2026
5.41
5.68
5.30
5.62
5.62
127,100
Oct 20, 2026
5.46
5.57
5.30
5.32
5.32
24,800
Oct 19, 2026
5.35
5.54
5.22
5.47
5.47
69,900
Oct 16, 2026
5.19
5.57
5.06
5.31
5.31
39,400
Oct 15, 2026
4.97
5.44
4.90
5.18
5.18
71,800
Oct 14, 2026
5.11
5.39
4.87
4.98
4.98
66,400
Oct 13, 2026
5.54
5.61
5.12
5.12
5.12
53,500
Oct 12, 2026
5.32
5.62
5.32
5.50
5.50
67,200
Oct 9, 2026
5.44
5.50
5.32
5.36
5.36
35,400
Oct 8, 2026
5.50
5.56
5.39
5.49
5.49
65,000
Oct 7, 2026
5.46
5.54
5.42
5.50
5.50
61,000
Oct 6, 2026
5.47
5.64
5.40
5.55
5.55
24,900
Oct 5, 2026
5.60
5.65
5.47
5.49
5.49
45,000
Oct 2, 2026
5.50
5.74
5.33
5.67
5.67
32,700
Oct 1, 2026
5.23
5.64
5.23
5.52
5.52
29,800
Sep 30, 2026
5.23
5.37
5.15
5.22
5.22
24,300
Sep 29, 2026
5.28
5.30
5.22
5.29
5.29
15,900
Sep 28, 2026
5.11
5.38
5.10
5.27
5.27
40,000
Sep 25, 2026
5.20
5.26
5.12
5.12
5.12
28,800
Sep 24, 2026
5.24
5.33
5.18
5.25
5.25
25,200
Sep 23, 2026
5.20
5.31
5.15
5.26
5.26
25,100
Sep 22, 2026
5.19
5.26
5.09
5.20
5.20
27,800
Sep 21, 2026
5.03
5.27
4.99
5.15
5.15
56,500
Sep 18, 2026
5.39
5.49
5.12
5.19
5.19
92,900
Sep 17, 2026
5.23
5.67
5.20
5.34
5.34
172,400
Sep 16, 2026
5.11
5.20
5.04
5.14
5.14
77,500
Sep 15, 2026
4.80
5.23
4.80
5.08
5.08
112,800
Sep 14, 2026
4.75
4.88
4.67
4.79
4.79
78,600
Sep 11, 2026
4.62
4.95
4.57
4.79
4.79
184,800
Sep 10, 2026
4.66
4.79
4.62
4.62
4.62
45,400
Sep 9, 2026
4.67
4.68
4.63
4.66
4.66
14,500
Sep 8, 2026
4.71
4.79
4.58
4.66
4.66
35,900
Sep 4, 2026
4.56
4.82
4.54
4.71
4.71
49,000
Sep 3, 2026
4.56
4.58
4.52
4.54
4.54
41,900
Sep 2, 2026
4.63
4.78
4.54
4.54
4.54
102,900
Sep 1, 2026
4.51
4.64
4.51
4.61
4.61
19,700
Aug 31, 2026
4.48
4.66
4.48
4.56
4.56
72,500
Aug 28, 2026
4.30
4.53
4.30
4.52
4.52
76,200
Aug 27, 2026
4.44
4.47
4.24
4.30
4.30
33,800
Aug 26, 2026
4.36
4.51
4.36
4.49
4.49
38,700
Aug 25, 2026
4.45
4.45
4.35
4.37
4.37
52,900
Aug 24, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
4.51
4.58
4.40
4.41
4.41
126,400
Aug 21, 2026
4.79
4.99
4.71
4.85
4.61
199,400
Aug 20, 2026
4.74
4.82
4.67
4.78
4.54
53,900
Aug 19, 2026
4.81
4.91
4.78
4.81
4.57
46,100
Aug 18, 2026
5.19
5.27
4.82
4.82
4.58
100,300
Aug 17, 2026
5.38
5.58
5.12
5.12
4.87
163,200
Aug 14, 2026
5.35
5.42
5.16
5.27
5.01
136,600
Aug 13, 2026
5.88
5.95
5.12
5.17
4.91
96,500
Aug 12, 2026
5.82
5.96
5.71
5.88
5.59
78,200
Aug 11, 2026
5.62
5.92
5.53
5.79
5.50
183,400
Aug 10, 2026
4.93
5.64
4.87
5.56
5.28
415,000
Aug 7, 2026
5.55
5.99
4.75
4.76
4.52
226,000
Aug 6, 2026
4.77
4.86
4.50
4.80
4.56
35,400
Aug 5, 2026
4.69
4.84
4.55
4.76
4.52
95,000
Aug 4, 2026
4.75
4.95
4.71
4.80
4.56
47,000
Aug 3, 2026
4.58
4.73
4.58
4.72
4.49
26,500
Jul 31, 2026
4.66
4.66
4.58
4.58
4.35
53,800
Jul 30, 2026
4.73
4.73
4.55
4.59
4.36
18,300
Jul 29, 2026
4.70
4.70
4.60
4.69
4.46
18,400
Jul 28, 2026
4.58
4.65
4.55
4.60
4.37
20,400
Jul 27, 2026
4.53
4.58
4.52
4.56
4.33
16,200
Jul 24, 2026
4.58
4.60
4.53
4.53
4.31
4,800
Jul 23, 2026
4.51
4.60
4.50
4.55
4.32
14,900
Jul 22, 2026
4.53
4.65
4.53
4.57
4.34
21,000
Jul 21, 2026
4.54
4.62
4.50
4.52
4.30
63,400
Jul 20, 2026
4.55
4.55
4.50
4.50
4.28
27,200
Jul 17, 2026
4.65
4.72
4.62
4.66
4.43
16,500
Jul 16, 2026
4.67
4.69
4.66
4.66
4.43
12,100
Jul 15, 2026
4.70
4.71
4.63
4.67
4.44
16,800
Jul 14, 2026
4.74
4.82
4.65
4.70
4.47
40,100
Jul 13, 2026
4.65
4.78
4.64
4.75
4.51
29,200
Jul 10, 2026
4.67
4.70
4.62
4.66
4.43
48,100
Jul 9, 2026
4.68
4.70
4.63
4.67
4.44
10,800
Jul 8, 2026
4.74
4.74
4.63
4.68
4.45
25,900
Jul 7, 2026
4.75
4.80
4.67
4.74
4.51
43,900
Jul 6, 2026
4.77
4.80
4.67
4.73
4.50
23,300
Jul 2, 2026
4.70
4.81
4.66
4.77
4.53
28,800
Jul 1, 2026
4.77
4.80
4.39
4.69
4.46
57,300
Jun 30, 2026
4.57
4.86
4.57
4.77
4.53
72,500
Jun 29, 2026
4.49
4.65
4.33
4.57
4.34
33,200
Jun 26, 2026
4.26
4.48
4.26
4.48
4.26
51,400
Jun 25, 2026
4.24
4.27
4.12
4.26
4.05
35,300
Jun 24, 2026
4.17
4.28
4.15
4.25
4.04
38,000
Jun 23, 2026
4.01
4.19
3.96
4.17
3.96
97,000
Jun 22, 2026
4.08
4.08
3.94
4.04
3.84
66,100
Jun 18, 2026
4.00
4.10
4.00
4.10
3.90
34,900
Jun 17, 2026
3.96
4.03
3.93
4.00
3.80
31,300
Jun 16, 2026
4.02
4.02
3.91
3.96
3.76
30,500
Jun 15, 2026
3.92
4.00
3.91
3.93
3.74
35,000
Jun 12, 2026
3.94
3.98
3.92
3.92
3.73
19,100
Jun 11, 2026
3.81
4.00
3.81
3.93
3.74
41,700
Jun 10, 2026
3.79
3.99
3.79
3.80
3.61
34,900
Jun 9, 2026
3.98
4.04
3.78
3.83
3.64
65,300
Jun 8, 2026
3.90
3.99
3.90
3.95
3.75
23,200
Jun 5, 2026
3.92
3.99
3.90
3.93
3.74
23,000
Jun 4, 2026
3.91
4.05
3.91
4.05
3.85
68,100
Jun 3, 2026
4.13
4.13
3.91
3.98
3.78
35,400
Jun 2, 2026
4.03
4.07
3.96
4.04
3.84
26,600
Jun 1, 2026
4.17
4.19
4.03
4.07
3.87
27,800
May 29, 2026
4.14
4.18
4.06
4.16
3.95
25,700
May 28, 2026
4.16
4.21
4.11
4.14
3.94
34,400
May 27, 2026
4.07
4.22
4.02
4.16
3.95
24,000
May 26, 2026
4.05
4.07
3.96
4.03
3.83
28,100
May 22, 2026
4.02
4.08
3.91
4.04
3.84
30,600
May 21, 2026
3.96
4.04
3.90
4.04
3.84
18,500
May 20, 2026
3.93
4.02
3.90
4.02
3.82
34,800
May 19, 2026
3.93
4.03
3.90
3.96
3.76
44,900
May 18, 2026
3.98
4.01
3.90
3.92
3.73
63,500
May 15, 2026
3.94
4.03
3.94
4.02
3.82
48,500
May 14, 2026
3.85
3.98
3.80
3.96
3.76
39,200
May 13, 2026
4.06
4.07
3.83
3.85
3.66
164,900
May 12, 2026
4.24
4.24
4.05
4.12
3.92
77,600
May 11, 2026
4.30
4.36
4.22
4.23
4.02
45,600
May 8, 2026
4.35
4.49
4.24
4.30
4.09
37,300
May 7, 2026
4.33
4.46
4.30
4.38
4.16
30,000
May 6, 2026
4.47
4.47
4.33
4.33
4.12
12,900
May 5, 2026
4.54
4.54
4.36
4.41
4.19
30,800
May 4, 2026
4.22
4.51
4.21
4.47
4.25
53,400
May 1, 2026
4.22
4.25
4.15
4.20
3.99
101,000
Apr 30, 2026
4.30
4.30
4.16
4.21
4.00
83,500
Apr 29, 2026
4.24
4.35
4.16
4.30
4.09
55,900
Apr 28, 2026
4.16
4.26
4.16
4.25
4.04
35,200
Apr 27, 2026
4.17
4.38
4.16
4.22
4.01
45,100
Apr 24, 2026
4.10
4.18
4.10
4.14
3.94
41,000
Apr 23, 2026
4.23
4.23
4.12
4.12
3.92
27,900
Apr 22, 2026
4.40
4.54
4.17
4.20
3.99
66,600
Apr 21, 2026
4.35
4.48
4.28
4.36
4.14
42,100
Apr 20, 2026
4.15
4.36
4.15
4.34
4.13
42,000
Apr 17, 2026
4.21
4.37
4.12
4.14
3.94
26,800
Apr 16, 2026
4.15
4.22
4.15
4.19
3.98
18,600
Apr 15, 2026
4.33
4.33
4.10
4.15
3.94
34,400
Apr 14, 2026
4.34
4.46
4.32
4.35
4.13
24,200
Apr 13, 2026
4.28
4.48
4.28
4.40
4.18
35,000
Apr 10, 2026
4.42
4.42
4.14
4.23
4.02
26,300
Apr 9, 2026
4.40
4.50
4.30
4.37
4.15
46,300
Apr 8, 2026
4.28
4.60
4.28
4.48
4.26
94,900
Apr 7, 2026
4.29
4.29
4.16
4.20
3.99
48,900
Apr 6, 2026
4.10
4.34
4.05
4.28
4.07
56,800
Apr 2, 2026
4.17
4.18
4.06
4.10
3.90
25,200
Apr 1, 2026
4.13
4.21
4.09
4.16
3.95
9,900
Mar 31, 2026
4.11
4.18
4.10
4.12
3.92
20,200
Mar 30, 2026
4.20
4.20
4.06
4.11
3.91
45,900
Mar 27, 2026
4.20
4.27
4.14
4.18
3.97
22,200
Mar 26, 2026
4.28
4.32
4.21
4.25
4.04
31,100
Mar 25, 2026
4.50
4.52
4.27
4.33
4.12
25,000
Mar 24, 2026
4.40
4.52
4.36
4.49
4.27
44,100
Mar 23, 2026
4.42
4.42
4.33
4.36
4.14
24,700
Mar 20, 2026
4.25
4.64
4.25
4.25
4.04
186,100
Mar 19, 2026
4.30
4.40
4.18
4.23
4.02
34,600
Mar 18, 2026
4.26
4.46
4.19
4.32
4.11
131,900
Mar 17, 2026
4.15
4.29
4.12
4.23
4.02
49,400
Mar 16, 2026
4.40
4.49
4.10
4.15
3.94
117,000
Mar 13, 2026
4.25
4.33
4.05
4.32
4.11
342,700
Mar 12, 2026
3.59
3.69
3.58
3.66
3.48
213,400
Mar 11, 2026
3.62
3.65
3.56
3.59
3.41
68,500
Mar 10, 2026
3.69
3.81
3.62
3.62
3.44
54,700
Mar 9, 2026
3.83
3.87
3.67
3.69
3.51
130,100
Mar 6, 2026
3.80
3.83
3.74
3.83
3.64
26,900
Mar 5, 2026
3.90
3.92
3.78
3.83
3.64
33,500
Mar 4, 2026
3.77
3.91
3.77
3.90
3.71
20,600
Mar 3, 2026
3.81
3.95
3.75
3.76
3.57
31,700
Mar 2, 2026
3.79
3.93
3.79
3.86
3.67
34,300
Feb 27, 2026
3.90
3.90
3.75
3.77
3.58
68,000
Feb 26, 2026
3.90
3.99
3.88
3.89
3.70
81,500
Feb 25, 2026
3.96
3.96
3.88
3.93
3.74
19,400
Feb 24, 2026
4.01
4.01
3.91
3.94
3.75
17,500
Feb 23, 2026
4.12
4.12
3.92
3.98
3.78
22,700
Feb 20, 2026
4.10
4.17
4.05
4.12
3.92
23,300
Feb 19, 2026
4.06
4.11
4.03
4.08
3.88
19,900
Feb 18, 2026
4.28
4.33
4.03
4.08
3.88
67,300
Feb 17, 2026
4.15
4.30
4.13
4.27
4.06
75,000
Feb 13, 2026
4.13
4.14
4.01
4.12
3.92
34,000
Feb 12, 2026
4.09
4.22
4.01
4.15
3.94
80,300
Feb 11, 2026
4.24
4.24
4.02
4.09
3.89
44,900
Feb 10, 2026
4.19
4.34
4.19
4.25
4.04
72,800
Feb 9, 2026
4.02
4.31
4.02
4.20
3.99
61,500
Feb 6, 2026
3.92
4.03
3.88
3.99
3.79
84,100
Feb 5, 2026
3.95
3.97
3.90
3.93
3.74
97,900
Feb 4, 2026
3.91
4.02
3.91
3.98
3.78
32,100
Feb 3, 2026
3.84
4.00
3.84
3.90
3.71
54,200
Feb 2, 2026
3.93
4.00
3.72
3.91
3.72
94,100
Jan 30, 2026
3.92
4.03
3.88
3.95
3.75
62,700
Jan 29, 2026
4.03
4.06
3.68
3.97
3.77
88,900
Jan 28, 2026
4.00
4.10
4.00
4.05
3.85
17,600
Jan 27, 2026
4.00
4.04
3.98
4.02
3.82
24,900
Jan 26, 2026
3.94
4.04
3.94
4.00
3.80
29,600
Jan 23, 2026
4.03
4.04
3.97
4.01
3.81
32,500
Jan 22, 2026
3.86
4.13
3.86
4.08
3.88
32,800
Jan 21, 2026
3.85
3.94
3.84
3.86
3.67
47,600
Jan 20, 2026
3.95
3.95
3.81
3.85
3.66
80,400
Jan 16, 2026
4.00
4.07
3.92
3.96
3.76
99,900
Jan 15, 2026
3.84
4.02
3.76
4.00
3.80
80,600
Jan 14, 2026
3.72
3.88
3.70
3.82
3.63
83,800
Jan 13, 2026
3.68
3.76
3.64
3.72
3.54
99,000
Jan 12, 2026
3.59
3.70
3.57
3.64
3.46
42,600
Jan 9, 2026
3.61
3.63
3.54
3.59
3.41
59,700
Jan 8, 2026
3.55
3.60
3.50
3.57
3.39
67,500
Jan 7, 2026
3.69
3.69
3.46
3.54
3.36
150,400
Jan 6, 2026
3.68
3.73
3.61
3.63
3.45
63,400
Jan 5, 2026
3.64
3.79
3.64
3.65
3.47
50,500
Jan 2, 2026
3.59
3.76
3.59
3.63
3.45
127,700
Dec 31, 2025
3.22
3.61
3.11
3.61
3.43
214,000
Dec 30, 2025
3.16
3.20
3.12
3.19
3.03
117,100
Dec 29, 2025
3.13
3.15
3.07
3.13
2.98
127,600
Dec 26, 2025
3.10
3.15
3.08
3.12
2.97
12,300
Dec 24, 2025
3.04
3.15
3.03
3.14
2.98
19,200
Dec 23, 2025
3.11
3.12
3.00
3.04
2.89
79,000
Dec 22, 2025
3.14
3.20
3.11
3.11
2.96
85,600
Dec 19, 2025
3.15
3.17
3.11
3.15
2.99
39,100
Dec 18, 2025
3.12
3.29
3.12
3.15
2.99
72,000
Dec 17, 2025
3.25
3.28
3.17
3.18
3.02
66,500
Dec 16, 2025
3.11
3.29
3.11
3.25
3.09
81,300
Dec 15, 2025
3.29
3.32
3.12
3.12
2.97
136,800
Dec 12, 2025
3.30
3.36
3.26
3.27
3.11
78,300
Dec 11, 2025
3.36
3.36
3.25
3.31
3.15
33,200
Dec 10, 2025
3.22
3.36
3.22
3.32
3.16
46,000
Dec 9, 2025
3.14
3.32
3.13
3.22
3.06
154,600
Dec 8, 2025
3.24
3.25
3.13
3.14
2.98
144,100
Dec 5, 2025
3.32
3.32
3.16
3.24
3.08
52,400
Dec 4, 2025
3.31
3.33
3.26
3.28
3.12
58,500
Dec 3, 2025
3.28
3.36
3.27
3.33
3.17
59,500
Dec 2, 2025
3.21
3.35
3.21
3.24
3.08
108,700
Dec 1, 2025
3.22
3.30
3.21
3.21
3.05
43,400
Nov 28, 2025
3.32
3.36
3.25
3.31
3.15
14,700
Nov 26, 2025
3.23
3.34
3.06
3.32
3.16
154,500
Nov 25, 2025
3.33
3.46
3.21
3.28
3.12
66,400
Nov 24, 2025
3.13
3.30
3.13
3.23
3.07
122,500
Nov 21, 2025
2.80
3.17
2.69
3.13
2.98
94,300
Nov 20, 2025
2.81
2.97
2.75
2.76
2.62
119,500
Nov 19, 2025
2.79
2.89
2.73
2.81
2.67
198,700
Nov 18, 2025
2.94
2.94
2.76
2.78
2.64
195,100
Nov 17, 2025
2.97
3.00
2.90
2.96
2.81
174,800
Nov 14, 2025
2.95
3.01
2.94
2.97
2.82
235,300
Nov 13, 2025
3.12
3.12
2.97
2.97
2.82
177,900
Nov 12, 2025
3.07
3.27
3.05
3.13
2.98
192,600
Nov 11, 2025
3.13
3.25
3.05
3.07
2.92
223,600
Nov 10, 2025
3.36
3.47
3.07
3.13
2.98
230,900
Nov 7, 2025
3.32
3.59
3.03
3.58
3.40
215,100
Nov 6, 2025
3.54
3.63
3.32
3.32
3.16
170,100
Nov 5, 2025
3.66
3.68
3.52
3.52
3.35
117,400
Nov 4, 2025
3.79
3.86
3.62
3.65
3.47
179,900
Nov 3, 2025
3.89
3.96
3.76
3.84
3.65
58,000
