Universal Electronics Stock Price History
NASDAQ: UEICConsumer StaplesConsumer Electronics/AppliancesUSD
5.36-0.13 (-2.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UEIC price history at a glance
The price history for Universal Electronics (UEIC) on this page begins on February 8, 1993, when the stock closed at $8.50; it most recently closed at $5.36 on October 5, 2026. The highest price in this record is $80.42, reached on August 15, 2016; the latest close is 93.3% below that peak. Across the 32 complete calendar years in the table, UEIC finished higher in 16 and lower in 16. Its best year was 1999 (+327.9%) and its worst was 1994 (-77.8%).
Over roughly 34 years the share price changed -36.9%, a -1.4% compound annual price return (excluding dividends). In the last 12 months alone, UEIC has gained 15.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $80.42
- Date of high
- Aug 15, 2016
- Low since 1993
- $1.88
- Date of low
- Jan 23, 1995
- 52-week high
- $5.99
- 52-week low
- $2.69
- IPO year
- 1993
- Last close
- $5.36
UEIC returns
1 week
-5.47%
1 month
+15.02%
3 months
+15.02%
6 months
+26.71%
Year to date
+48.48%
1 year
+15.77%
3 years
-31.37%
5 years
-88.26%
UEIC price return, excluding dividends.
UEIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.36 | +47.66% |
| 2025 | 3.63 | -66.14% |
| 2024 | 10.72 | +14.16% |
| 2023 | 9.39 | -54.88% |
| 2022 | 20.81 | -48.93% |
| 2021 | 40.75 | -22.32% |
| 2020 | 52.46 | -2.05% |
| 2019 | 53.56 | +93.15% |
| 2018 | 27.73 | -41.31% |
| 2017 | 47.25 | -26.80% |
| 2016 | 64.55 | +25.71% |
| 2015 | 51.35 | -19.40% |
| 2014 | 63.71 | +70.67% |
| 2013 | 37.33 | +97.62% |
| 2012 | 18.89 | +11.97% |
| 2011 | 16.87 | -40.54% |
| 2010 | 28.37 | +22.18% |
| 2009 | 23.22 | +36.83% |
| 2008 | 16.97 | -47.99% |
| 2007 | 32.63 | +55.23% |
| 2006 | 21.02 | +22.00% |
| 2005 | 17.23 | -2.10% |
| 2004 | 17.60 | +36.43% |
| 2003 | 12.90 | +26.59% |
| 2002 | 10.19 | -30.40% |
| 2001 | 14.64 | -5.17% |
| 2000 | 15.44 | -32.88% |
| 1999 | 23.00 | +327.91% |
| 1998 | 5.38 | +7.50% |
| 1997 | 5.00 | +81.82% |
| 1996 | 2.75 | -26.67% |
| 1995 | 3.75 | +71.43% |
| 1994 | 2.19 | -77.85% |
| 1993* | 9.88 | +16.18% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
UEIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.44 | 5.50 | 5.33 | 5.36 | -2.37% | |
| 5.54 | 5.56 | 5.39 | 5.49 | -0.18% | |
| 5.46 | 5.54 | 5.42 | 5.50 | -0.90% | |
| 5.47 | 5.64 | 5.40 | 5.55 | +1.09% | |
| 5.60 | 5.65 | 5.47 | 5.49 | -3.17% | |
| 5.50 | 5.74 | 5.33 | 5.67 | +2.72% | |
| 5.23 | 5.64 | 5.23 | 5.52 | +5.75% | |
| 5.23 | 5.37 | 5.15 | 5.22 | -1.32% | |
| 5.28 | 5.30 | 5.22 | 5.29 | +0.38% | |
| 5.11 | 5.38 | 5.10 | 5.27 | +2.93% | |
| 5.20 | 5.26 | 5.12 | 5.12 | -2.48% | |
| 5.24 | 5.33 | 5.18 | 5.25 | -0.19% | |
| 5.20 | 5.31 | 5.15 | 5.26 | +1.15% | |
| 5.19 | 5.26 | 5.09 | 5.20 | +0.97% | |
| 5.03 | 5.27 | 4.99 | 5.15 | -0.77% | |
| 5.39 | 5.49 | 5.12 | 5.19 | -2.81% | |
| 5.23 | 5.67 | 5.20 | 5.34 | +3.89% | |
| 5.11 | 5.20 | 5.04 | 5.14 | +1.18% | |
| 4.80 | 5.23 | 4.80 | 5.08 | +6.05% | |
| 4.75 | 4.88 | 4.67 | 4.79 | 0.00% | |
| 4.62 | 4.95 | 4.57 | 4.79 | +3.68% | |
| 4.66 | 4.79 | 4.62 | 4.62 | -0.86% | |
| 4.67 | 4.68 | 4.63 | 4.66 | 0.00% | |
| 4.71 | 4.79 | 4.58 | 4.66 | -1.06% | |
| 4.56 | 4.82 | 4.54 | 4.71 | +3.74% | |
| 4.56 | 4.58 | 4.52 | 4.54 | 0.00% | |
| 4.63 | 4.78 | 4.54 | 4.54 | -1.52% | |
| 4.51 | 4.64 | 4.51 | 4.61 | +1.10% | |
| 4.48 | 4.66 | 4.48 | 4.56 | +0.88% | |
| 4.30 | 4.53 | 4.30 | 4.52 | +5.12% | |
| 4.44 | 4.47 | 4.24 | 4.30 | -4.23% | |
| 4.36 | 4.51 | 4.36 | 4.49 | +2.75% | |
| 4.45 | 4.45 | 4.35 | 4.37 | -0.91% | |
| 4.51 | 4.58 | 4.40 | 4.41 | -9.07% | |
| 4.79 | 4.99 | 4.71 | 4.85 | +1.46% | |
| 4.74 | 4.82 | 4.67 | 4.78 | -0.62% | |
| 4.81 | 4.91 | 4.78 | 4.81 | -0.21% | |
| 5.19 | 5.27 | 4.82 | 4.82 | -5.86% | |
| 5.38 | 5.58 | 5.12 | 5.12 | -2.85% | |
| 5.35 | 5.42 | 5.16 | 5.27 | +1.93% | |
| 5.88 | 5.95 | 5.12 | 5.17 | -12.07% | |
| 5.82 | 5.96 | 5.71 | 5.88 | +1.55% | |
| 5.62 | 5.92 | 5.53 | 5.79 | +4.14% | |
| 4.93 | 5.64 | 4.87 | 5.56 | +16.81% | |
| 5.55 | 5.99 | 4.75 | 4.76 | -0.83% | |
| 4.77 | 4.86 | 4.50 | 4.80 | +0.84% | |
| 4.69 | 4.84 | 4.55 | 4.76 | -0.83% | |
| 4.75 | 4.95 | 4.71 | 4.80 | +1.69% | |
| 4.58 | 4.73 | 4.58 | 4.72 | +3.06% | |
| 4.66 | 4.66 | 4.58 | 4.58 | -0.22% | |
| 4.73 | 4.73 | 4.55 | 4.59 | -2.13% | |
| 4.70 | 4.70 | 4.60 | 4.69 | +1.96% | |
| 4.58 | 4.65 | 4.55 | 4.60 | +0.88% | |
| 4.53 | 4.58 | 4.52 | 4.56 | +0.66% | |
| 4.58 | 4.60 | 4.53 | 4.53 | -0.44% | |
| 4.51 | 4.60 | 4.50 | 4.55 | -0.44% | |
| 4.53 | 4.65 | 4.53 | 4.57 | +1.11% | |
| 4.54 | 4.62 | 4.50 | 4.52 | +0.44% | |
| 4.55 | 4.55 | 4.50 | 4.50 | -3.43% | |
| 4.65 | 4.72 | 4.62 | 4.66 | 0.00% | |
| 4.67 | 4.69 | 4.66 | 4.66 | -0.21% | |
| 4.70 | 4.71 | 4.63 | 4.67 | -0.64% | |
| 4.74 | 4.82 | 4.65 | 4.70 | -1.05% | |
| 4.65 | 4.78 | 4.64 | 4.75 | +1.93% | |
| 4.67 | 4.70 | 4.62 | 4.66 | -0.21% | |
| 4.68 | 4.70 | 4.63 | 4.67 | -0.21% | |
| 4.74 | 4.74 | 4.63 | 4.68 | -1.27% | |
| 4.75 | 4.80 | 4.67 | 4.74 | +0.21% | |
| 4.77 | 4.80 | 4.67 | 4.73 | -0.84% | |
| 4.70 | 4.81 | 4.66 | 4.77 | +1.71% | |
| 4.77 | 4.80 | 4.39 | 4.69 | -1.68% | |
| 4.57 | 4.86 | 4.57 | 4.77 | +4.38% | |
| 4.49 | 4.65 | 4.33 | 4.57 | +2.01% | |
| 4.26 | 4.48 | 4.26 | 4.48 | +5.16% | |
| 4.24 | 4.27 | 4.12 | 4.26 | +0.24% | |
| 4.17 | 4.28 | 4.15 | 4.25 | +1.92% | |
| 4.01 | 4.19 | 3.96 | 4.17 | +3.22% | |
| 4.08 | 4.08 | 3.94 | 4.04 | -1.46% | |
| 4.00 | 4.10 | 4.00 | 4.10 | +2.50% | |
| 3.96 | 4.03 | 3.93 | 4.00 | +1.01% | |
| 4.02 | 4.02 | 3.91 | 3.96 | +0.76% | |
| 3.92 | 4.00 | 3.91 | 3.93 | +0.26% | |
| 3.94 | 3.98 | 3.92 | 3.92 | -0.25% | |
| 3.81 | 4.00 | 3.81 | 3.93 | +3.42% | |
| 3.79 | 3.99 | 3.79 | 3.80 | -0.78% | |
| 3.98 | 4.04 | 3.78 | 3.83 | -3.04% | |
| 3.90 | 3.99 | 3.90 | 3.95 | +0.51% | |
| 3.92 | 3.99 | 3.90 | 3.93 | -2.96% | |
| 3.91 | 4.05 | 3.91 | 4.05 | +1.76% | |
| 4.13 | 4.13 | 3.91 | 3.98 | -1.49% | |
| 4.03 | 4.07 | 3.96 | 4.04 | -0.74% | |
| 4.17 | 4.19 | 4.03 | 4.07 | -2.16% | |
| 4.14 | 4.18 | 4.06 | 4.16 | +0.48% | |
| 4.16 | 4.21 | 4.11 | 4.14 | -0.48% | |
| 4.07 | 4.22 | 4.02 | 4.16 | +3.23% | |
| 4.05 | 4.07 | 3.96 | 4.03 | -0.25% | |
| 4.02 | 4.08 | 3.91 | 4.04 | 0.00% | |
| 3.96 | 4.04 | 3.90 | 4.04 | +0.50% | |
| 3.93 | 4.02 | 3.90 | 4.02 | +1.52% | |
| 3.93 | 4.03 | 3.90 | 3.96 | +1.02% | |
| 3.98 | 4.01 | 3.90 | 3.92 | -2.49% | |
| 3.94 | 4.03 | 3.94 | 4.02 | +1.52% | |
| 3.85 | 3.98 | 3.80 | 3.96 | +2.86% | |
| 4.06 | 4.07 | 3.83 | 3.85 | -6.55% | |
| 4.24 | 4.24 | 4.05 | 4.12 | -2.60% | |
| 4.30 | 4.36 | 4.22 | 4.23 | -1.63% | |
| 4.35 | 4.49 | 4.24 | 4.30 | -1.83% | |
| 4.33 | 4.46 | 4.30 | 4.38 | +1.15% | |
| 4.47 | 4.47 | 4.33 | 4.33 | -1.81% | |
| 4.54 | 4.54 | 4.36 | 4.41 | -1.34% | |
| 4.22 | 4.51 | 4.21 | 4.47 | +6.43% | |
| 4.22 | 4.25 | 4.15 | 4.20 | -0.24% | |
| 4.30 | 4.30 | 4.16 | 4.21 | -2.09% | |
| 4.24 | 4.35 | 4.16 | 4.30 | +1.18% | |
| 4.16 | 4.26 | 4.16 | 4.25 | +0.71% | |
| 4.17 | 4.38 | 4.16 | 4.22 | +1.93% | |
| 4.10 | 4.18 | 4.10 | 4.14 | +0.49% | |
| 4.23 | 4.23 | 4.12 | 4.12 | -1.90% | |
| 4.40 | 4.54 | 4.17 | 4.20 | -3.67% | |
| 4.35 | 4.48 | 4.28 | 4.36 | +0.46% | |
| 4.15 | 4.36 | 4.15 | 4.34 | +4.83% | |
| 4.21 | 4.37 | 4.12 | 4.14 | -1.19% | |
| 4.15 | 4.22 | 4.15 | 4.19 | +0.96% | |
| 4.33 | 4.33 | 4.10 | 4.15 | -4.60% | |
| 4.34 | 4.46 | 4.32 | 4.35 | -1.14% | |
| 4.28 | 4.48 | 4.28 | 4.40 | +4.02% | |
| 4.42 | 4.42 | 4.14 | 4.23 | -3.20% | |
| 4.40 | 4.50 | 4.30 | 4.37 | -2.46% | |
| 4.28 | 4.60 | 4.28 | 4.48 | +6.67% | |
| 4.29 | 4.29 | 4.16 | 4.20 | -1.87% | |
| 4.10 | 4.34 | 4.05 | 4.28 | +4.39% | |
| 4.17 | 4.18 | 4.06 | 4.10 | -1.44% | |
| 4.13 | 4.21 | 4.09 | 4.16 | +0.97% | |
| 4.11 | 4.18 | 4.10 | 4.12 | +0.24% | |
| 4.20 | 4.20 | 4.06 | 4.11 | -1.67% | |
| 4.20 | 4.27 | 4.14 | 4.18 | -1.65% | |
| 4.28 | 4.32 | 4.21 | 4.25 | -1.85% | |
| 4.50 | 4.52 | 4.27 | 4.33 | -3.56% | |
| 4.40 | 4.52 | 4.36 | 4.49 | +2.98% | |
| 4.42 | 4.42 | 4.33 | 4.36 | +2.59% | |
| 4.25 | 4.64 | 4.25 | 4.25 | +0.47% | |
| 4.30 | 4.40 | 4.18 | 4.23 | -2.08% | |
| 4.26 | 4.46 | 4.19 | 4.32 | +2.13% | |
| 4.15 | 4.29 | 4.12 | 4.23 | +1.93% | |
| 4.40 | 4.49 | 4.10 | 4.15 | -3.94% | |
| 4.25 | 4.33 | 4.05 | 4.32 | +18.03% | |
| 3.59 | 3.69 | 3.58 | 3.66 | +1.95% | |
| 3.62 | 3.65 | 3.56 | 3.59 | -0.83% | |
| 3.69 | 3.81 | 3.62 | 3.62 | -1.90% | |
| 3.83 | 3.87 | 3.67 | 3.69 | -3.66% | |
| 3.80 | 3.83 | 3.74 | 3.83 | 0.00% | |
| 3.90 | 3.92 | 3.78 | 3.83 | -1.79% | |
| 3.77 | 3.91 | 3.77 | 3.90 | +3.72% | |
| 3.81 | 3.95 | 3.75 | 3.76 | -2.59% | |
| 3.79 | 3.93 | 3.79 | 3.86 | +2.39% | |
| 3.90 | 3.90 | 3.75 | 3.77 | -3.08% | |
| 3.90 | 3.99 | 3.88 | 3.89 | -1.02% | |
| 3.96 | 3.96 | 3.88 | 3.93 | -0.25% | |
| 4.01 | 4.01 | 3.91 | 3.94 | -1.01% | |
| 4.12 | 4.12 | 3.92 | 3.98 | -3.40% | |
| 4.10 | 4.17 | 4.05 | 4.12 | +0.98% | |
| 4.06 | 4.11 | 4.03 | 4.08 | 0.00% | |
| 4.28 | 4.33 | 4.03 | 4.08 | -4.45% | |
| 4.15 | 4.30 | 4.13 | 4.27 | +3.64% | |
| 4.13 | 4.14 | 4.01 | 4.12 | -0.72% | |
| 4.09 | 4.22 | 4.01 | 4.15 | +1.47% | |
| 4.24 | 4.24 | 4.02 | 4.09 | -3.76% | |
| 4.19 | 4.34 | 4.19 | 4.25 | +1.19% | |
| 4.02 | 4.31 | 4.02 | 4.20 | +5.26% | |
| 3.92 | 4.03 | 3.88 | 3.99 | +1.53% | |
| 3.95 | 3.97 | 3.90 | 3.93 | -1.26% | |
| 3.91 | 4.02 | 3.91 | 3.98 | +2.05% | |
| 3.84 | 4.00 | 3.84 | 3.90 | -0.26% | |
| 3.93 | 4.00 | 3.72 | 3.91 | -1.01% | |
| 3.92 | 4.03 | 3.88 | 3.95 | -0.50% | |
| 4.03 | 4.06 | 3.68 | 3.97 | -1.98% | |
| 4.00 | 4.10 | 4.00 | 4.05 | +0.75% | |
| 4.00 | 4.04 | 3.98 | 4.02 | +0.50% | |
| 3.94 | 4.04 | 3.94 | 4.00 | -0.25% | |
| 4.03 | 4.04 | 3.97 | 4.01 | -1.72% | |
| 3.86 | 4.13 | 3.86 | 4.08 | +5.70% | |
| 3.85 | 3.94 | 3.84 | 3.86 | +0.26% | |
| 3.95 | 3.95 | 3.81 | 3.85 | -2.78% | |
| 4.00 | 4.07 | 3.92 | 3.96 | -1.00% | |
| 3.84 | 4.02 | 3.76 | 4.00 | +4.71% | |
| 3.72 | 3.88 | 3.70 | 3.82 | +2.69% | |
| 3.68 | 3.76 | 3.64 | 3.72 | +2.20% | |
| 3.59 | 3.70 | 3.57 | 3.64 | +1.39% | |
| 3.61 | 3.63 | 3.54 | 3.59 | +0.56% | |
| 3.55 | 3.60 | 3.50 | 3.57 | +0.85% | |
| 3.69 | 3.69 | 3.46 | 3.54 | -2.48% | |
| 3.68 | 3.73 | 3.61 | 3.63 | -0.55% | |
| 3.64 | 3.79 | 3.64 | 3.65 | +0.55% | |
| 3.59 | 3.76 | 3.59 | 3.63 | +0.55% | |
| 3.22 | 3.61 | 3.11 | 3.61 | +13.17% | |
| 3.16 | 3.20 | 3.12 | 3.19 | +1.92% | |
| 3.13 | 3.15 | 3.07 | 3.13 | +0.32% | |
| 3.10 | 3.15 | 3.08 | 3.12 | -0.64% | |
| 3.04 | 3.15 | 3.03 | 3.14 | +3.29% | |
| 3.11 | 3.12 | 3.00 | 3.04 | -2.25% | |
| 3.14 | 3.20 | 3.11 | 3.11 | -1.27% | |
| 3.15 | 3.17 | 3.11 | 3.15 | 0.00% | |
| 3.12 | 3.29 | 3.12 | 3.15 | -0.94% | |
| 3.25 | 3.28 | 3.17 | 3.18 | -2.15% | |
| 3.11 | 3.29 | 3.11 | 3.25 | +4.17% | |
| 3.29 | 3.32 | 3.12 | 3.12 | -4.59% | |
| 3.30 | 3.36 | 3.26 | 3.27 | -1.21% | |
| 3.36 | 3.36 | 3.25 | 3.31 | -0.30% | |
| 3.22 | 3.36 | 3.22 | 3.32 | +3.11% | |
| 3.14 | 3.32 | 3.13 | 3.22 | +2.55% | |
| 3.24 | 3.25 | 3.13 | 3.14 | -3.09% | |
| 3.32 | 3.32 | 3.16 | 3.24 | -1.22% | |
| 3.31 | 3.33 | 3.26 | 3.28 | -1.50% | |
| 3.28 | 3.36 | 3.27 | 3.33 | +2.78% | |
| 3.21 | 3.35 | 3.21 | 3.24 | +0.93% | |
| 3.22 | 3.30 | 3.21 | 3.21 | -3.02% | |
| 3.32 | 3.36 | 3.25 | 3.31 | -0.30% | |
| 3.23 | 3.34 | 3.06 | 3.32 | +1.22% | |
| 3.33 | 3.46 | 3.21 | 3.28 | +1.55% | |
| 3.13 | 3.30 | 3.13 | 3.23 | +3.19% | |
| 2.80 | 3.17 | 2.69 | 3.13 | +13.41% | |
| 2.81 | 2.97 | 2.75 | 2.76 | -1.78% | |
| 2.79 | 2.89 | 2.73 | 2.81 | +1.08% | |
| 2.94 | 2.94 | 2.76 | 2.78 | -6.08% | |
| 2.97 | 3.00 | 2.90 | 2.96 | -0.34% | |
| 2.95 | 3.01 | 2.94 | 2.97 | 0.00% | |
| 3.12 | 3.12 | 2.97 | 2.97 | -5.11% | |
| 3.07 | 3.27 | 3.05 | 3.13 | +1.95% | |
| 3.13 | 3.25 | 3.05 | 3.07 | -1.92% | |
| 3.36 | 3.47 | 3.07 | 3.13 | -12.57% | |
| 3.32 | 3.59 | 3.03 | 3.58 | +7.83% | |
| 3.54 | 3.63 | 3.32 | 3.32 | -5.68% | |
| 3.66 | 3.68 | 3.52 | 3.52 | -3.56% | |
| 3.79 | 3.86 | 3.62 | 3.65 | -4.95% | |
| 3.89 | 3.96 | 3.76 | 3.84 | -1.29% | |
| 3.91 | 3.94 | 3.86 | 3.89 | -0.26% | |
| 3.95 | 4.04 | 3.86 | 3.90 | -2.26% | |
| 4.15 | 4.20 | 3.90 | 3.99 | -4.09% | |
| 4.34 | 4.34 | 4.16 | 4.16 | -4.15% | |
| 4.37 | 4.45 | 4.33 | 4.34 | -0.69% | |
| 4.40 | 4.47 | 4.34 | 4.37 | 0.00% | |
| 4.32 | 4.44 | 4.24 | 4.37 | +0.92% | |
| 4.35 | 4.45 | 4.24 | 4.33 | 0.00% | |
| 4.40 | 4.48 | 4.33 | 4.33 | -1.14% | |
| 4.38 | 4.55 | 4.37 | 4.38 | +0.92% | |
| 4.45 | 4.47 | 4.34 | 4.34 | -3.34% | |
| 4.53 | 4.57 | 4.45 | 4.49 | -0.88% | |
| 4.60 | 4.76 | 4.44 | 4.53 | -1.95% | |
| 4.43 | 4.64 | 4.43 | 4.62 | +3.82% | |
| 4.34 | 4.54 | 4.30 | 4.45 | +2.77% | |
| 4.69 | 4.69 | 4.30 | 4.33 | -6.48% | |
| 4.65 | 4.77 | 4.60 | 4.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UEIC chart for longer ranges.