Get the Stockscreener App
8.14
2.51%
-0.21
Universal Electronics Inc Stock (UEIC) Price History
The historical daily chart and data for Universal Electronics Inc stock (UEIC), show that the latest closing stock price as of November 04, 2024, is $8.14.
- Universal Electronics Inc all-time high stock price is $80.42, occurred on August 17, 2016.
- The lowest Universal Electronics Inc stock price recorded was $7.02 on October 27, 2023. Since then, Universal Electronics Inc's stock price has risen over 15.95% to $8.14 now.
- The 52-week high stock price for UEIC is $14.20, representing a 74.45% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for UEIC is $7.17, indicating a -11.92% decrease from the current share price, occurred on December 11, 2023.
- The closing price of Universal Electronics Inc (UEIC) stock in the beginning of 2023 was $40.65. The stock closed the year at $20.81, a loss of over -48.81% for the year.
The table below shows more information about UEIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $8.41 | $8.09 | $0.319 | 34,403.0 | -2.51% |
| Nov 01, 2024 | $8.80 | $8.23 | $0.57 | 55,199.0 | -5.22% |
| Oct 31, 2024 | $8.83 | $8.65 | $0.18 | 45,488.0 | -0.11% |
| Oct 30, 2024 | $8.82 | $8.45 | $0.37 | 49,546.0 | +4.75% |
| Oct 29, 2024 | $8.45 | $8.31 | $0.14 | 34,142.0 | +0.48% |
| Oct 28, 2024 | $8.38 | $8.02 | $0.36 | 54,082.0 | +2.70% |
| Oct 25, 2024 | $8.30 | $7.99 | $0.315 | 67,121.0 | +0.00% |
| Oct 24, 2024 | $8.16 | $7.81 | $0.35 | 57,740.0 | +2.90% |
| Oct 23, 2024 | $7.93 | $7.53 | $0.40 | 70,108.0 | +2.19% |
| Oct 22, 2024 | $7.98 | $7.75 | $0.23 | 66,892.0 | -2.39% |
| Oct 21, 2024 | $8.20 | $7.91 | $0.29 | 84,754.0 | -2.93% |
| Oct 18, 2024 | $8.19 | $7.93 | $0.26 | 37,523.0 | +0.86% |
| Oct 17, 2024 | $8.23 | $7.97 | $0.2583 | 36,097.0 | -1.22% |
| Oct 16, 2024 | $8.58 | $8.22 | $0.36 | 29,315.0 | -1.79% |
| Oct 15, 2024 | $8.49 | $8.20 | $0.2861 | 53,593.0 | -0.83% |
| Oct 14, 2024 | $8.48 | $8.11 | $0.3749 | 38,960.0 | +2.55% |
| Oct 11, 2024 | $8.29 | $8.13 | $0.1599 | 37,962.0 | +0.37% |
| Oct 10, 2024 | $8.20 | $7.91 | $0.29 | 91,180.0 | +0.49% |
| Oct 09, 2024 | $8.56 | $8.08 | $0.48 | 153,941.0 | -3.09% |
| Oct 08, 2024 | $8.44 | $8.13 | $0.31 | 67,652.0 | +0.84% |
Universal Electronics Inc Stock (UEIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Universal Electronics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UEIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Universal Electronics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Universal Electronics Inc Stock (UEIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.80 | $8.09 | $0.71 | 124,005.0 | -7.60% |
| Oct, 2024 | $9.15 | $7.53 | $1.62 | 1,464,248.0 | -4.55% |
| Sep, 2024 | $9.74 | $8.23 | $1.51 | 2,882,261.0 | -0.97% |
| Aug, 2024 | $12.21 | $8.42 | $3.79 | 1,124,463.0 | -21.61% |
| Jul, 2024 | $12.64 | $10.97 | $1.67 | 1,170,852.0 | +2.32% |
| Jun, 2024 | $12.20 | $10.96 | $1.23 | 1,503,686.0 | +1.75% |
| May, 2024 | $14.20 | $10.31 | $3.89 | 1,567,885.0 | +1.15% |
| Apr, 2024 | $11.30 | $9.47 | $1.83 | 813,634.0 | +12.79% |
| Mar, 2024 | $10.31 | $8.19 | $2.12 | 903,841.0 | +13.88% |
| Feb, 2024 | $9.50 | $8.11 | $1.39 | 773,638.0 | -0.90% |
| Jan, 2024 | $10.29 | $8.08 | $2.21 | 1,037,283.0 | -5.54% |
Universal Electronics Inc Stock (UEIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.52 | $7.17 | $2.35 | 1,409,269.0 | +20.54% |
| Nov, 2023 | $9.12 | $7.21 | $1.91 | 1,209,793.0 | -0.76% |
| Oct, 2023 | $9.12 | $7.02 | $2.11 | 1,130,725.0 | -13.26% |
| Sep, 2023 | $9.65 | $8.28 | $1.37 | 1,318,083.0 | +1.69% |
| Aug, 2023 | $11.84 | $8.62 | $3.22 | 1,764,855.0 | -20.32% |
| Jul, 2023 | $11.79 | $9.65 | $2.14 | 1,787,205.0 | +16.11% |
| Jun, 2023 | $10.10 | $7.59 | $2.51 | 5,331,184.0 | +19.21% |
| May, 2023 | $10.97 | $7.99 | $2.99 | 3,116,382.0 | -19.70% |
| Apr, 2023 | $10.65 | $9.45 | $1.20 | 3,163,840.0 | -0.89% |
| Mar, 2023 | $12.80 | $8.76 | $4.04 | 10,767,478.0 | -20.28% |
| Feb, 2023 | $25.91 | $12.70 | $13.21 | 2,067,398.0 | -45.71% |
| Jan, 2023 | $24.25 | $20.80 | $3.45 | 653,405.0 | +12.59% |
Universal Electronics Inc Stock (UEIC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.06 | $19.93 | $4.13 | 1,070,979.0 | -4.85% |
| Nov, 2022 | $23.37 | $19.88 | $3.50 | 1,170,700.0 | +7.15% |
| Oct, 2022 | $20.62 | $16.55 | $4.07 | 860,339.0 | +3.76% |
| Sep, 2022 | $23.10 | $18.18 | $4.92 | 1,391,451.0 | -11.52% |
| Aug, 2022 | $29.28 | $22.16 | $7.12 | 1,007,876.0 | -19.89% |
| Jul, 2022 | $28.01 | $23.29 | $4.72 | 828,299.0 | +8.53% |
| Jun, 2022 | $28.20 | $24.09 | $4.11 | 1,254,954.0 | -4.59% |
| May, 2022 | $30.75 | $25.71 | $5.04 | 1,022,761.0 | -9.15% |
| Apr, 2022 | $31.89 | $28.70 | $3.20 | 952,378.0 | -5.57% |
| Mar, 2022 | $34.39 | $31.00 | $3.39 | 1,443,210.0 | -5.99% |
| Feb, 2022 | $36.79 | $29.75 | $7.04 | 1,227,170.0 | -6.37% |
| Jan, 2022 | $41.55 | $33.47 | $8.08 | 996,043.0 | -12.91% |
5.74%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):