Universal Electronics Inc. - Price History
Monthly price history for UEIC (Universal Electronics Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.71 | $11.71 |
| April 2024 | $11.29 | $11.29 |
| March 2024 | $10.01 | $10.01 |
| February 2024 | $8.79 | $8.79 |
| January 2024 | $8.87 | $8.87 |
| December 2023 | $9.39 | $9.39 |
| November 2023 | $7.79 | $7.79 |
| October 2023 | $7.85 | $7.85 |
| September 2023 | $9.05 | $9.05 |
| August 2023 | $8.90 | $8.90 |
| July 2023 | $11.17 | $11.17 |
| June 2023 | $9.62 | $9.62 |
| May 2023 | $8.07 | $8.07 |
| April 2023 | $10.05 | $10.05 |
| March 2023 | $10.14 | $10.14 |
| February 2023 | $12.72 | $12.72 |
| January 2023 | $23.43 | $23.43 |
| December 2022 | $20.81 | $20.81 |
| November 2022 | $21.87 | $21.87 |
| October 2022 | $20.41 | $20.41 |
| September 2022 | $19.67 | $19.67 |
| August 2022 | $22.23 | $22.23 |
| July 2022 | $27.75 | $27.75 |
| June 2022 | $25.57 | $25.57 |
| May 2022 | $26.80 | $26.80 |
| April 2022 | $29.50 | $29.50 |
| March 2022 | $31.24 | $31.24 |
| February 2022 | $33.23 | $33.23 |
| January 2022 | $35.49 | $35.49 |
| December 2021 | $40.75 | $40.75 |
| November 2021 | $36.20 | $36.20 |
| October 2021 | $41.18 | $41.18 |
| September 2021 | $49.25 | $49.25 |
| August 2021 | $50.52 | $50.52 |
| July 2021 | $46.74 | $46.74 |
| June 2021 | $48.50 | $48.50 |
| May 2021 | $50.06 | $50.06 |
| April 2021 | $56.85 | $56.85 |
| March 2021 | $54.97 | $54.97 |
| February 2021 | $58.19 | $58.19 |
| January 2021 | $54.24 | $54.24 |
| December 2020 | $52.46 | $52.46 |
| November 2020 | $52.66 | $52.66 |
| October 2020 | $37.06 | $37.06 |
| September 2020 | $37.74 | $37.74 |
| August 2020 | $41.08 | $41.08 |
| July 2020 | $46.07 | $46.07 |
| June 2020 | $46.82 | $46.82 |
| May 2020 | $45.24 | $45.24 |
| April 2020 | $41.28 | $41.28 |
| March 2020 | $38.37 | $38.37 |
| February 2020 | $42.22 | $42.22 |
| January 2020 | $49.53 | $49.53 |
| December 2019 | $52.26 | $52.26 |
| November 2019 | $55.60 | $55.60 |
| October 2019 | $52.12 | $52.12 |
| September 2019 | $50.90 | $50.90 |
| August 2019 | $45.15 | $45.15 |
| July 2019 | $42.82 | $42.82 |
| June 2019 | $41.02 | $41.02 |
| May 2019 | $39.39 | $39.39 |
| April 2019 | $38.05 | $38.05 |
| March 2019 | $37.15 | $37.15 |
| February 2019 | $33.39 | $33.39 |
| January 2019 | $28.17 | $28.17 |
| December 2018 | $25.28 | $25.28 |
| November 2018 | $34.48 | $34.48 |
| October 2018 | $31.27 | $31.27 |
| September 2018 | $39.35 | $39.35 |
| August 2018 | $43.20 | $43.20 |
| July 2018 | $34.95 | $34.95 |
| June 2018 | $33.05 | $33.05 |
| May 2018 | $29.65 | $29.65 |
| April 2018 | $46.30 | $46.30 |
| March 2018 | $52.05 | $52.05 |
| February 2018 | $49.50 | $49.50 |
| January 2018 | $46.10 | $46.10 |
| December 2017 | $47.25 | $47.25 |
| November 2017 | $53.10 | $53.10 |
| October 2017 | $60 | $60 |
| September 2017 | $63.40 | $63.40 |
| August 2017 | $58.55 | $58.55 |
| July 2017 | $68.45 | $68.45 |
| June 2017 | $66.85 | $66.85 |
| May 2017 | $64.60 | $64.60 |
| April 2017 | $69.30 | $69.30 |
| March 2017 | $68.50 | $68.50 |
| February 2017 | $68.70 | $68.70 |
| January 2017 | $59.50 | $59.50 |
| December 2016 | $64.55 | $64.55 |
| November 2016 | $67.35 | $67.35 |
| October 2016 | $70.15 | $70.15 |
| September 2016 | $74.46 | $74.46 |
| August 2016 | $74.03 | $74.03 |
| July 2016 | $77.34 | $77.34 |
| June 2016 | $72.28 | $72.28 |
| May 2016 | $64.93 | $64.93 |
| April 2016 | $66.41 | $66.41 |
| March 2016 | $61.99 | $61.99 |
| February 2016 | $53.14 | $53.14 |
| January 2016 | $50.15 | $50.15 |
| December 2015 | $51.35 | $51.35 |
| November 2015 | $52.99 | $52.99 |
| October 2015 | $47.57 | $47.57 |
| September 2015 | $42.03 | $42.03 |
| August 2015 | $45.59 | $45.59 |
| July 2015 | $51.84 | $51.84 |
| June 2015 | $49.84 | $49.84 |
| May 2015 | $51.82 | $51.82 |
| April 2015 | $53.94 | $53.94 |
| March 2015 | $56.44 | $56.44 |
| February 2015 | $56.51 | $56.51 |
| January 2015 | $63.74 | $63.74 |
| December 2014 | $65.03 | $65.03 |
| November 2014 | $60.51 | $60.51 |
| October 2014 | $56.89 | $56.89 |
| September 2014 | $49.37 | $49.37 |
| August 2014 | $54.67 | $54.67 |
| July 2014 | $47.63 | $47.63 |
| June 2014 | $48.88 | $48.88 |
| May 2014 | $45.48 | $45.48 |
| April 2014 | $37.35 | $37.35 |
| March 2014 | $38.39 | $38.39 |
| February 2014 | $41.79 | $41.79 |
| January 2014 | $35.74 | $35.74 |
| December 2013 | $38.11 | $38.11 |
| November 2013 | $38.01 | $38.01 |
| October 2013 | $38.91 | $38.91 |
| September 2013 | $36.03 | $36.03 |
| August 2013 | $30.16 | $30.16 |
| July 2013 | $30.83 | $30.83 |
| June 2013 | $28.13 | $28.13 |
| May 2013 | $26.70 | $26.70 |
| April 2013 | $22.98 | $22.98 |
| March 2013 | $23.25 | $23.25 |
| February 2013 | $19.54 | $19.54 |
| January 2013 | $19.10 | $19.10 |
| December 2012 | $19.35 | $19.35 |
| November 2012 | $17.64 | $17.64 |
| October 2012 | $17.16 | $17.16 |
| September 2012 | $17.58 | $17.58 |
| August 2012 | $15.27 | $15.27 |
| July 2012 | $12.59 | $12.59 |
| June 2012 | $13.17 | $13.17 |
| May 2012 | $13.10 | $13.10 |
| April 2012 | $16.92 | $16.92 |
| March 2012 | $19.98 | $19.98 |
| February 2012 | $19.56 | $19.56 |
| January 2012 | $18.50 | $18.50 |
| December 2011 | $16.87 | $16.87 |
| November 2011 | $16.32 | $16.32 |
| October 2011 | $18.50 | $18.50 |
| September 2011 | $16.39 | $16.39 |
| August 2011 | $19.51 | $19.51 |
| July 2011 | $23.41 | $23.41 |
| June 2011 | $25.26 | $25.26 |
| May 2011 | $25.49 | $25.49 |
| April 2011 | $27.69 | $27.69 |
| March 2011 | $29.56 | $29.56 |
| February 2011 | $27.25 | $27.25 |
| January 2011 | $26.33 | $26.33 |
| December 2010 | $28.37 | $28.37 |
| November 2010 | $27.48 | $27.48 |
| October 2010 | $21.06 | $21.06 |
| September 2010 | $20.85 | $20.85 |
| August 2010 | $19.13 | $19.13 |
| July 2010 | $17.56 | $17.56 |
| June 2010 | $16.63 | $16.63 |
| May 2010 | $19.52 | $19.52 |
| April 2010 | $21.22 | $21.22 |
| March 2010 | $22.34 | $22.34 |
| February 2010 | $22.59 | $22.59 |
| January 2010 | $23.77 | $23.77 |
| December 2009 | $23.22 | $23.22 |
| November 2009 | $21.51 | $21.51 |
| October 2009 | $20.60 | $20.60 |
| September 2009 | $20.42 | $20.42 |
| August 2009 | $18.82 | $18.82 |
| July 2009 | $21.11 | $21.11 |
| June 2009 | $20.17 | $20.17 |
| May 2009 | $19.62 | $19.62 |
| April 2009 | $18.74 | $18.74 |
| March 2009 | $18.10 | $18.10 |
| February 2009 | $15.57 | $15.57 |
| January 2009 | $11.28 | $11.28 |
| December 2008 | $16.22 | $16.22 |
| November 2008 | $16.60 | $16.60 |
| October 2008 | $21.13 | $21.13 |
| September 2008 | $24.98 | $24.98 |
| August 2008 | $26.22 | $26.22 |
| July 2008 | $22.72 | $22.72 |
| June 2008 | $20.90 | $20.90 |
| May 2008 | $25.42 | $25.42 |
| April 2008 | $25.70 | $25.70 |
| March 2008 | $24.21 | $24.21 |
| February 2008 | $22.70 | $22.70 |
| January 2008 | $23.81 | $23.81 |
| December 2007 | $33.44 | $33.44 |
| November 2007 | $36.95 | $36.95 |
| October 2007 | $36.10 | $36.10 |
| September 2007 | $32.50 | $32.50 |
| August 2007 | $29 | $29 |
| July 2007 | $35.24 | $35.24 |
| June 2007 | $36.32 | $36.32 |
| May 2007 | $33.50 | $33.50 |
| April 2007 | $28.30 | $28.30 |
| March 2007 | $27.86 | $27.86 |
| February 2007 | $26.12 | $26.12 |
| January 2007 | $20.88 | $20.88 |
| December 2006 | $21.02 | $21.02 |
| November 2006 | $21 | $21 |
| October 2006 | $21.63 | $21.63 |
| September 2006 | $19 | $19 |
| August 2006 | $17.99 | $17.99 |
| July 2006 | $17.69 | $17.69 |
| June 2006 | $17.71 | $17.71 |
| May 2006 | $17.79 | $17.79 |
| April 2006 | $17.32 | $17.32 |
| March 2006 | $17.70 | $17.70 |
| February 2006 | $17.96 | $17.96 |
| January 2006 | $17.95 | $17.95 |
| December 2005 | $17.23 | $17.23 |
| November 2005 | $17.34 | $17.34 |
| October 2005 | $17.33 | $17.33 |
| September 2005 | $17.29 | $17.29 |
| August 2005 | $17.42 | $17.42 |
| July 2005 | $18.20 | $18.20 |
| June 2005 | $16.59 | $16.59 |
| May 2005 | $16.68 | $16.68 |
| April 2005 | $16.39 | $16.39 |
| March 2005 | $16.88 | $16.88 |
| February 2005 | $17.02 | $17.02 |
| January 2005 | $16.96 | $16.96 |
| December 2004 | $17.60 | $17.60 |
| November 2004 | $18.25 | $18.25 |
| October 2004 | $17.79 | $17.79 |
| September 2004 | $16.78 | $16.78 |
| August 2004 | $16.17 | $16.17 |
| July 2004 | $17.32 | $17.32 |
| June 2004 | $17.48 | $17.48 |
| May 2004 | $14.74 | $14.74 |
| April 2004 | $14.07 | $14.07 |
| March 2004 | $13.20 | $13.20 |
| February 2004 | $12.70 | $12.70 |
| January 2004 | $12.95 | $12.95 |
| December 2003 | $12.74 | $12.74 |
| November 2003 | $13.64 | $13.64 |
| October 2003 | $12.97 | $12.97 |
| September 2003 | $11.56 | $11.56 |
| August 2003 | $13.01 | $13.01 |
| July 2003 | $13.63 | $13.63 |
| June 2003 | $12.60 | $12.60 |
| May 2003 | $11.55 | $11.55 |
| April 2003 | $10.48 | $10.48 |
| March 2003 | $9.65 | $9.65 |
| February 2003 | $9.60 | $9.60 |
| January 2003 | $9.68 | $9.68 |
| December 2002 | $9.74 | $9.74 |
| November 2002 | $9.96 | $9.96 |
| October 2002 | $7.85 | $7.85 |
| September 2002 | $8.95 | $8.95 |
| August 2002 | $9.70 | $9.70 |
| July 2002 | $9.50 | $9.50 |
| June 2002 | $14.96 | $14.96 |
| May 2002 | $17.13 | $17.13 |
| April 2002 | $16.65 | $16.65 |
| March 2002 | $14.65 | $14.65 |
| February 2002 | $15.85 | $15.85 |
| January 2002 | $16.05 | $16.05 |
| December 2001 | $17.21 | $17.21 |
| November 2001 | $16.65 | $16.65 |
| October 2001 | $14.74 | $14.74 |
| September 2001 | $15.08 | $15.08 |
| August 2001 | $14.66 | $14.66 |
| July 2001 | $14.56 | $14.56 |
| June 2001 | $18 | $18 |
| May 2001 | $20.79 | $20.79 |
| April 2001 | $19.16 | $19.16 |
| March 2001 | $16.50 | $16.50 |
| February 2001 | $18.88 | $18.88 |
| January 2001 | $21 | $21 |
| December 2000 | $15.44 | $15.44 |
| November 2000 | $14.38 | $14.38 |
| October 2000 | $18.38 | $18.38 |
| September 2000 | $24.19 | $24.19 |
| August 2000 | $23.70 | $23.70 |
| July 2000 | $19.12 | $19.12 |
| June 2000 | $24.56 | $24.56 |
| May 2000 | $22 | $22 |
| April 2000 | $20.50 | $20.50 |
| March 2000 | $24.25 | $24.25 |
| February 2000 | $19.75 | $19.75 |
| January 2000 | $18.25 | $36.50 |
| December 1999 | $23 | $46 |
| November 1999 | $18.81 | $37.62 |
| October 1999 | $12.25 | $24.50 |
| September 1999 | $11.56 | $23.12 |
| August 1999 | $12 | $24 |
| July 1999 | $14.19 | $28.38 |
| June 1999 | $14.03 | $28.06 |
| May 1999 | $12.38 | $24.75 |
| April 1999 | $10.06 | $20.12 |
| March 1999 | $6.25 | $12.50 |
| February 1999 | $6.06 | $12.12 |
| January 1999 | $7.44 | $14.88 |
| December 1998 | $5.38 | $10.75 |
| November 1998 | $5.38 | $10.75 |
| October 1998 | $5.88 | $11.75 |
| September 1998 | $5.75 | $11.50 |
| August 1998 | $5.19 | $10.38 |
| July 1998 | $6.12 | $12.25 |
| June 1998 | $6.25 | $12.50 |
| May 1998 | $5.06 | $10.12 |
| April 1998 | $5.88 | $11.75 |
| March 1998 | $5.77 | $11.53 |
| February 1998 | $5.72 | $11.44 |
| January 1998 | $5 | $10 |
| December 1997 | $5 | $10 |
| November 1997 | $5.25 | $10.50 |
| October 1997 | $5.31 | $10.62 |
| September 1997 | $4.12 | $8.25 |
| August 1997 | $3.50 | $7 |
| July 1997 | $3.38 | $6.75 |
| June 1997 | $3.38 | $6.75 |
| May 1997 | $2.81 | $5.62 |
| April 1997 | $2.75 | $5.50 |
| March 1997 | $2.25 | $4.50 |
| February 1997 | $2.62 | $5.25 |
| January 1997 | $2.62 | $5.25 |
| December 1996 | $2.75 | $5.50 |
| November 1996 | $2.88 | $5.75 |
| October 1996 | $2.88 | $5.75 |
| September 1996 | $3 | $6 |
| August 1996 | $3.38 | $6.75 |
| July 1996 | $4.69 | $9.38 |
| June 1996 | $5.81 | $11.62 |
| May 1996 | $5.69 | $11.38 |
| April 1996 | $5.25 | $10.50 |
| March 1996 | $5.81 | $11.62 |
| February 1996 | $4.88 | $9.75 |
| January 1996 | $4.22 | $8.44 |
| December 1995 | $3.75 | $7.50 |
| November 1995 | $3.69 | $7.38 |
| October 1995 | $3.88 | $7.75 |
| September 1995 | $4 | $8 |
| August 1995 | $3.94 | $7.88 |
| July 1995 | $3.94 | $7.88 |
| June 1995 | $3.63 | $7.27 |
| May 1995 | $2.75 | $5.50 |
| April 1995 | $2.38 | $4.75 |
| March 1995 | $1.94 | $3.88 |
| February 1995 | $2.25 | $4.50 |
| January 1995 | $2.25 | $4.50 |
| December 1994 | $2.19 | $4.38 |
| November 1994 | $2.94 | $5.88 |
| October 1994 | $3.12 | $6.25 |
| September 1994 | $3.25 | $6.50 |
| August 1994 | $3 | $6 |
| July 1994 | $3.25 | $6.50 |
| June 1994 | $3.62 | $7.25 |
| May 1994 | $3.88 | $7.75 |
| April 1994 | $3.06 | $6.12 |
| March 1994 | $3.62 | $7.25 |
| February 1994 | $4.38 | $8.75 |
| January 1994 | $4.69 | $9.38 |
| December 1993 | $9.88 | $19.75 |
| November 1993 | $12.62 | $25.25 |
| October 1993 | $14.88 | $29.75 |
| September 1993 | $14 | $28 |
| August 1993 | $13.75 | $27.50 |
| July 1993 | $12.50 | $25 |
| June 1993 | $12.62 | $25.25 |
| May 1993 | $13.25 | $26.50 |
| April 1993 | $12 | $24 |
| March 1993 | $11.38 | $22.75 |
| February 1993 | $7.75 | $15.50 |
UEIC
Price: $11.71
52 week price:
Payout Ratio Range:
Earnings Per Share: -7.64 USD
P/E Ratio: -1.09
Exchange: NMS
Sector: Technology
Industry: Consumer Electronics
Volume: 6972
Ebitda: 11.5 millionMarket Capitalization: 144.8 million