Universal Electronics Inc. ( UEIC) - Price History
Monthly price history for UEIC (Universal Electronics Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $5.24 | $5.24 |
| September 2026 | $5.22 | $5.22 |
| August 2026 | $4.56 | $4.56 |
| July 2026 | $4.35 | $4.58 |
| June 2026 | $4.53 | $4.77 |
| May 2026 | $3.95 | $4.16 |
| April 2026 | $4 | $4.21 |
| March 2026 | $3.92 | $4.12 |
| February 2026 | $3.58 | $3.77 |
| January 2026 | $3.76 | $3.95 |
| December 2025 | $3.43 | $3.61 |
| November 2025 | $3.15 | $3.31 |
| October 2025 | $3.70 | $3.89 |
| September 2025 | $4.43 | $4.66 |
| August 2025 | $4.62 | $4.86 |
| July 2025 | $5.77 | $6.07 |
| June 2025 | $6.29 | $6.62 |
| May 2025 | $6.28 | $6.61 |
| April 2025 | $4.61 | $4.85 |
| March 2025 | $5.82 | $6.12 |
| February 2025 | $7.40 | $7.79 |
| January 2025 | $9.50 | $10 |
| December 2024 | $10.46 | $11 |
| November 2024 | $11.01 | $11.58 |
| October 2024 | $8.37 | $8.81 |
| September 2024 | $8.77 | $9.23 |
| August 2024 | $8.86 | $9.32 |
| July 2024 | $11.30 | $11.89 |
| June 2024 | $11.04 | $11.62 |
| May 2024 | $10.86 | $11.42 |
| April 2024 | $10.73 | $11.29 |
| March 2024 | $9.52 | $10.01 |
| February 2024 | $8.36 | $8.79 |
| January 2024 | $8.43 | $8.87 |
| December 2023 | $8.92 | $9.39 |
| November 2023 | $7.40 | $7.79 |
| October 2023 | $7.46 | $7.85 |
| September 2023 | $8.60 | $9.05 |
| August 2023 | $8.46 | $8.90 |
| July 2023 | $10.62 | $11.17 |
| June 2023 | $9.14 | $9.62 |
| May 2023 | $7.67 | $8.07 |
| April 2023 | $9.55 | $10.05 |
| March 2023 | $9.64 | $10.14 |
| February 2023 | $12.09 | $12.72 |
| January 2023 | $22.27 | $23.43 |
| December 2022 | $19.78 | $20.81 |
| November 2022 | $20.79 | $21.87 |
| October 2022 | $19.40 | $20.41 |
| September 2022 | $18.70 | $19.67 |
| August 2022 | $21.13 | $22.23 |
| July 2022 | $26.38 | $27.75 |
| June 2022 | $24.30 | $25.57 |
| May 2022 | $25.47 | $26.80 |
| April 2022 | $28.04 | $29.50 |
| March 2022 | $29.69 | $31.24 |
| February 2022 | $31.59 | $33.23 |
| January 2022 | $33.73 | $35.49 |
| December 2021 | $38.73 | $40.75 |
| November 2021 | $34.41 | $36.20 |
| October 2021 | $39.14 | $41.18 |
| September 2021 | $46.81 | $49.25 |
| August 2021 | $48.02 | $50.52 |
| July 2021 | $44.43 | $46.74 |
| June 2021 | $46.10 | $48.50 |
| May 2021 | $47.58 | $50.06 |
| April 2021 | $54.04 | $56.85 |
| March 2021 | $52.25 | $54.97 |
| February 2021 | $55.31 | $58.19 |
| January 2021 | $51.56 | $54.24 |
| December 2020 | $49.86 | $52.46 |
| November 2020 | $50.05 | $52.66 |
| October 2020 | $35.23 | $37.06 |
| September 2020 | $35.87 | $37.74 |
| August 2020 | $39.05 | $41.08 |
| July 2020 | $43.79 | $46.07 |
| June 2020 | $44.50 | $46.82 |
| May 2020 | $43 | $45.24 |
| April 2020 | $39.24 | $41.28 |
| March 2020 | $36.47 | $38.37 |
| February 2020 | $40.13 | $42.22 |
| January 2020 | $47.08 | $49.53 |
| December 2019 | $49.67 | $52.26 |
| November 2019 | $52.85 | $55.60 |
| October 2019 | $49.54 | $52.12 |
| September 2019 | $48.38 | $50.90 |
| August 2019 | $42.92 | $45.15 |
| July 2019 | $40.70 | $42.82 |
| June 2019 | $38.99 | $41.02 |
| May 2019 | $37.44 | $39.39 |
| April 2019 | $36.17 | $38.05 |
| March 2019 | $35.31 | $37.15 |
| February 2019 | $31.74 | $33.39 |
| January 2019 | $26.78 | $28.17 |
| December 2018 | $24.03 | $25.28 |
| November 2018 | $32.77 | $34.48 |
| October 2018 | $29.72 | $31.27 |
| September 2018 | $37.40 | $39.35 |
| August 2018 | $41.06 | $43.20 |
| July 2018 | $33.22 | $34.95 |
| June 2018 | $31.42 | $33.05 |
| May 2018 | $28.18 | $29.65 |
| April 2018 | $44.01 | $46.30 |
| March 2018 | $49.47 | $52.05 |
| February 2018 | $47.05 | $49.50 |
| January 2018 | $43.82 | $46.10 |
| December 2017 | $44.91 | $47.25 |
| November 2017 | $50.47 | $53.10 |
| October 2017 | $57.03 | $60 |
| September 2017 | $60.26 | $63.40 |
| August 2017 | $55.65 | $58.55 |
| July 2017 | $65.06 | $68.45 |
| June 2017 | $63.54 | $66.85 |
| May 2017 | $61.40 | $64.60 |
| April 2017 | $65.87 | $69.30 |
| March 2017 | $65.11 | $68.50 |
| February 2017 | $65.30 | $68.70 |
| January 2017 | $56.56 | $59.50 |
| December 2016 | $61.36 | $64.55 |
| November 2016 | $64.02 | $67.35 |
| October 2016 | $66.68 | $70.15 |
| September 2016 | $70.78 | $74.46 |
| August 2016 | $70.37 | $74.03 |
| July 2016 | $73.51 | $77.34 |
| June 2016 | $68.70 | $72.28 |
| May 2016 | $61.72 | $64.93 |
| April 2016 | $63.12 | $66.41 |
| March 2016 | $58.92 | $61.99 |
| February 2016 | $50.51 | $53.14 |
| January 2016 | $47.67 | $50.15 |
| December 2015 | $48.81 | $51.35 |
| November 2015 | $50.37 | $52.99 |
| October 2015 | $45.22 | $47.57 |
| September 2015 | $39.95 | $42.03 |
| August 2015 | $43.33 | $45.59 |
| July 2015 | $49.28 | $51.84 |
| June 2015 | $47.37 | $49.84 |
| May 2015 | $49.26 | $51.82 |
| April 2015 | $51.27 | $53.94 |
| March 2015 | $53.65 | $56.44 |
| February 2015 | $53.71 | $56.51 |
| January 2015 | $60.59 | $63.74 |
| December 2014 | $61.81 | $65.03 |
| November 2014 | $57.52 | $60.51 |
| October 2014 | $54.08 | $56.89 |
| September 2014 | $46.93 | $49.37 |
| August 2014 | $51.96 | $54.67 |
| July 2014 | $45.27 | $47.63 |
| June 2014 | $46.46 | $48.88 |
| May 2014 | $43.23 | $45.48 |
| April 2014 | $35.50 | $37.35 |
| March 2014 | $36.49 | $38.39 |
| February 2014 | $39.72 | $41.79 |
| January 2014 | $33.97 | $35.74 |
| December 2013 | $36.22 | $38.11 |
| November 2013 | $36.13 | $38.01 |
| October 2013 | $36.98 | $38.91 |
| September 2013 | $34.25 | $36.03 |
| August 2013 | $28.67 | $30.16 |
| July 2013 | $29.30 | $30.83 |
| June 2013 | $26.74 | $28.13 |
| May 2013 | $25.38 | $26.70 |
| April 2013 | $21.84 | $22.98 |
| March 2013 | $22.10 | $23.25 |
| February 2013 | $18.57 | $19.54 |
| January 2013 | $18.16 | $19.10 |
| December 2012 | $18.39 | $19.35 |
| November 2012 | $16.77 | $17.64 |
| October 2012 | $16.31 | $17.16 |
| September 2012 | $16.71 | $17.58 |
| August 2012 | $14.51 | $15.27 |
| July 2012 | $11.97 | $12.59 |
| June 2012 | $12.52 | $13.17 |
| May 2012 | $12.45 | $13.10 |
| April 2012 | $16.08 | $16.92 |
| March 2012 | $18.99 | $19.98 |
| February 2012 | $18.59 | $19.56 |
| January 2012 | $17.58 | $18.50 |
| December 2011 | $16.04 | $16.87 |
| November 2011 | $15.51 | $16.32 |
| October 2011 | $17.58 | $18.50 |
| September 2011 | $15.58 | $16.39 |
| August 2011 | $18.54 | $19.51 |
| July 2011 | $22.25 | $23.41 |
| June 2011 | $24.01 | $25.26 |
| May 2011 | $24.23 | $25.49 |
| April 2011 | $26.32 | $27.69 |
| March 2011 | $28.10 | $29.56 |
| February 2011 | $25.90 | $27.25 |
| January 2011 | $25.03 | $26.33 |
| December 2010 | $26.97 | $28.37 |
| November 2010 | $26.12 | $27.48 |
| October 2010 | $20.02 | $21.06 |
| September 2010 | $19.82 | $20.85 |
| August 2010 | $18.18 | $19.13 |
| July 2010 | $16.69 | $17.56 |
| June 2010 | $15.81 | $16.63 |
| May 2010 | $18.55 | $19.52 |
| April 2010 | $20.17 | $21.22 |
| March 2010 | $21.24 | $22.34 |
| February 2010 | $21.47 | $22.59 |
| January 2010 | $22.59 | $23.77 |
| December 2009 | $22.07 | $23.22 |
| November 2009 | $20.45 | $21.51 |
| October 2009 | $19.58 | $20.60 |
| September 2009 | $19.41 | $20.42 |
| August 2009 | $17.89 | $18.82 |
| July 2009 | $20.06 | $21.11 |
| June 2009 | $19.17 | $20.17 |
| May 2009 | $18.65 | $19.62 |
| April 2009 | $17.81 | $18.74 |
| March 2009 | $17.20 | $18.10 |
| February 2009 | $14.80 | $15.57 |
| January 2009 | $10.72 | $11.28 |
| December 2008 | $15.42 | $16.22 |
| November 2008 | $15.78 | $16.60 |
| October 2008 | $20.08 | $21.13 |
| September 2008 | $23.74 | $24.98 |
| August 2008 | $24.92 | $26.22 |
| July 2008 | $21.60 | $22.72 |
| June 2008 | $19.87 | $20.90 |
| May 2008 | $24.16 | $25.42 |
| April 2008 | $24.43 | $25.70 |
| March 2008 | $23.01 | $24.21 |
| February 2008 | $21.58 | $22.70 |
| January 2008 | $22.63 | $23.81 |
| December 2007 | $31.78 | $33.44 |
| November 2007 | $35.12 | $36.95 |
| October 2007 | $34.31 | $36.10 |
| September 2007 | $30.89 | $32.50 |
| August 2007 | $27.56 | $29 |
| July 2007 | $33.50 | $35.24 |
| June 2007 | $34.52 | $36.32 |
| May 2007 | $31.84 | $33.50 |
| April 2007 | $26.90 | $28.30 |
| March 2007 | $26.48 | $27.86 |
| February 2007 | $24.83 | $26.12 |
| January 2007 | $19.85 | $20.88 |
| December 2006 | $19.98 | $21.02 |
| November 2006 | $19.96 | $21 |
| October 2006 | $20.56 | $21.63 |
| September 2006 | $18.06 | $19 |
| August 2006 | $17.10 | $17.99 |
| July 2006 | $16.82 | $17.69 |
| June 2006 | $16.83 | $17.71 |
| May 2006 | $16.91 | $17.79 |
| April 2006 | $16.46 | $17.32 |
| March 2006 | $16.82 | $17.70 |
| February 2006 | $17.07 | $17.96 |
| January 2006 | $17.06 | $17.95 |
| December 2005 | $16.38 | $17.23 |
| November 2005 | $16.48 | $17.34 |
| October 2005 | $16.47 | $17.33 |
| September 2005 | $16.43 | $17.29 |
| August 2005 | $16.56 | $17.42 |
| July 2005 | $17.30 | $18.20 |
| June 2005 | $15.77 | $16.59 |
| May 2005 | $15.86 | $16.68 |
| April 2005 | $15.58 | $16.39 |
| March 2005 | $16.04 | $16.88 |
| February 2005 | $16.18 | $17.02 |
| January 2005 | $16.12 | $16.96 |
| December 2004 | $16.73 | $17.60 |
| November 2004 | $17.35 | $18.25 |
| October 2004 | $16.91 | $17.79 |
| September 2004 | $15.95 | $16.78 |
| August 2004 | $15.37 | $16.17 |
| July 2004 | $16.46 | $17.32 |
| June 2004 | $16.62 | $17.48 |
| May 2004 | $14.01 | $14.74 |
| April 2004 | $13.37 | $14.07 |
| March 2004 | $12.55 | $13.20 |
| February 2004 | $12.07 | $12.70 |
| January 2004 | $12.31 | $12.95 |
| December 2003 | $12.11 | $12.74 |
| November 2003 | $12.96 | $13.64 |
| October 2003 | $12.33 | $12.97 |
| September 2003 | $10.99 | $11.56 |
| August 2003 | $12.37 | $13.01 |
| July 2003 | $12.96 | $13.63 |
| June 2003 | $11.98 | $12.60 |
| May 2003 | $10.98 | $11.55 |
| April 2003 | $9.96 | $10.48 |
| March 2003 | $9.17 | $9.65 |
| February 2003 | $9.12 | $9.60 |
| January 2003 | $9.20 | $9.68 |
| December 2002 | $9.26 | $9.74 |
| November 2002 | $9.47 | $9.96 |
| October 2002 | $7.46 | $7.85 |
| September 2002 | $8.51 | $8.95 |
| August 2002 | $9.22 | $9.70 |
| July 2002 | $9.03 | $9.50 |
| June 2002 | $14.22 | $14.96 |
| May 2002 | $16.28 | $17.13 |
| April 2002 | $15.83 | $16.65 |
| March 2002 | $13.92 | $14.65 |
| February 2002 | $15.07 | $15.85 |
| January 2002 | $15.26 | $16.05 |
| December 2001 | $16.36 | $17.21 |
| November 2001 | $15.83 | $16.65 |
| October 2001 | $14.01 | $14.74 |
| September 2001 | $14.33 | $15.08 |
| August 2001 | $13.94 | $14.66 |
| July 2001 | $13.84 | $14.56 |
| June 2001 | $17.11 | $18 |
| May 2001 | $19.76 | $20.79 |
| April 2001 | $18.21 | $19.16 |
| March 2001 | $15.68 | $16.50 |
| February 2001 | $17.94 | $18.88 |
| January 2001 | $19.96 | $21 |
| December 2000 | $14.67 | $15.44 |
| November 2000 | $13.66 | $14.38 |
| October 2000 | $17.47 | $18.38 |
| September 2000 | $22.99 | $24.19 |
| August 2000 | $22.53 | $23.70 |
| July 2000 | $18.18 | $19.12 |
| June 2000 | $23.35 | $24.56 |
| May 2000 | $20.91 | $22 |
| April 2000 | $19.49 | $20.50 |
| March 2000 | $23.05 | $24.25 |
| February 2000 | $18.77 | $19.75 |
| January 2000 | $17.35 | $36.50 |
| December 1999 | $21.86 | $46 |
| November 1999 | $17.88 | $37.62 |
| October 1999 | $11.64 | $24.50 |
| September 1999 | $10.99 | $23.12 |
| August 1999 | $11.41 | $24 |
| July 1999 | $13.48 | $28.38 |
| June 1999 | $13.34 | $28.06 |
| May 1999 | $11.76 | $24.75 |
| April 1999 | $9.56 | $20.12 |
| March 1999 | $5.94 | $12.50 |
| February 1999 | $5.76 | $12.12 |
| January 1999 | $7.07 | $14.88 |
| December 1998 | $5.11 | $10.75 |
| November 1998 | $5.11 | $10.75 |
| October 1998 | $5.58 | $11.75 |
| September 1998 | $5.46 | $11.50 |
| August 1998 | $4.93 | $10.38 |
| July 1998 | $5.82 | $12.25 |
| June 1998 | $5.94 | $12.50 |
| May 1998 | $4.81 | $10.12 |
| April 1998 | $5.58 | $11.75 |
| March 1998 | $5.48 | $11.53 |
| February 1998 | $5.44 | $11.44 |
| January 1998 | $4.75 | $10 |
| December 1997 | $4.75 | $10 |
| November 1997 | $4.99 | $10.50 |
| October 1997 | $5.05 | $10.62 |
| September 1997 | $3.92 | $8.25 |
| August 1997 | $3.33 | $7 |
| July 1997 | $3.21 | $6.75 |
| June 1997 | $3.21 | $6.75 |
| May 1997 | $2.67 | $5.62 |
| April 1997 | $2.61 | $5.50 |
| March 1997 | $2.14 | $4.50 |
| February 1997 | $2.50 | $5.25 |
| January 1997 | $2.50 | $5.25 |
| December 1996 | $2.61 | $5.50 |
| November 1996 | $2.73 | $5.75 |
| October 1996 | $2.73 | $5.75 |
| September 1996 | $2.85 | $6 |
| August 1996 | $3.21 | $6.75 |
| July 1996 | $4.46 | $9.38 |
| June 1996 | $5.52 | $11.62 |
| May 1996 | $5.41 | $11.38 |
| April 1996 | $4.99 | $10.50 |
| March 1996 | $5.52 | $11.62 |
| February 1996 | $4.63 | $9.75 |
| January 1996 | $4.01 | $8.44 |
| December 1995 | $3.56 | $7.50 |
| November 1995 | $3.50 | $7.38 |
| October 1995 | $3.68 | $7.75 |
| September 1995 | $3.80 | $8 |
| August 1995 | $3.74 | $7.88 |
| July 1995 | $3.74 | $7.88 |
| June 1995 | $3.45 | $7.27 |
| May 1995 | $2.61 | $5.50 |
| April 1995 | $2.26 | $4.75 |
| March 1995 | $1.84 | $3.88 |
| February 1995 | $2.14 | $4.50 |
| January 1995 | $2.14 | $4.50 |
| December 1994 | $2.08 | $4.38 |
| November 1994 | $2.79 | $5.88 |
| October 1994 | $2.97 | $6.25 |
| September 1994 | $3.09 | $6.50 |
| August 1994 | $2.85 | $6 |
| July 1994 | $3.09 | $6.50 |
| June 1994 | $3.45 | $7.25 |
| May 1994 | $3.68 | $7.75 |
| April 1994 | $2.91 | $6.12 |
| March 1994 | $3.45 | $7.25 |
| February 1994 | $4.16 | $8.75 |
| January 1994 | $4.46 | $9.38 |
| December 1993 | $9.39 | $19.75 |
| November 1993 | $12 | $25.25 |
| October 1993 | $14.14 | $29.75 |
| September 1993 | $13.31 | $28 |
| August 1993 | $13.07 | $27.50 |
| July 1993 | $11.88 | $25 |
| June 1993 | $12 | $25.25 |
| May 1993 | $12.59 | $26.50 |
| April 1993 | $11.41 | $24 |
| March 1993 | $10.81 | $22.75 |
| February 1993 | $7.37 | $15.50 |
UEIC
Price: $5.24
52 week price:
Dividend Yield: 4.23%
Earnings Per Share: -1.16 USD
Exchange: NMS
Sector: Technology
Industry: Consumer Electronics
Country: United States
Volume: 6972
Ebitda: 11.5 millionMarket Capitalization: 71.6 million