NASDAQ:UEIC | Historical Stock Price | UNIVERSAL ELECTRONICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-02-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.02$4.22$8.83$18.46$38.59$80.701993-02-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.19$2.19285,400——
1994-12-29$2.25$2.25333,000——
1994-12-28$2.25$2.25198,600——
1994-12-27$2.13$2.12267,000——
1994-12-23$2.25$2.25100,600——
1994-12-22$2.31$2.31133,600——
1994-12-21$2.38$2.37150,400——
1994-12-20$2.38$2.3770,800——
1994-12-19$2.25$2.25156,400——
1994-12-16$2.38$2.3752,400——
1994-12-15$2.38$2.3737,000——
1994-12-14$2.44$2.4458,800——
1994-12-13$2.31$2.31101,800——
1994-12-12$2.38$2.3753,800——
1994-12-09$2.38$2.37200,000——
1994-12-08$2.31$2.31322,200——
1994-12-07$2.50$2.50395,200——
1994-12-06$2.75$2.7597,800——
1994-12-05$2.63$2.6378,000——
1994-12-02$2.88$2.8864,000——
1994-12-01$2.94$2.9485,200——
1994-11-30$2.94$2.9471,200——
1994-11-29$2.81$2.8158,600——
1994-11-28$2.88$2.8891,600——
1994-11-25$2.91$2.9118,400——
1994-11-23$2.88$2.88116,000——
1994-11-22$2.94$2.94219,200——
1994-11-21$2.81$2.8129,000——
1994-11-18$2.88$2.8887,600——
1994-11-17$2.88$2.88110,600——
1994-11-16$2.88$2.88129,600——
1994-11-15$2.97$2.97108,800——
1994-11-14$2.94$2.9425,400——
1994-11-11$3.06$3.0655,200——
1994-11-10$3.06$3.0662,800——
1994-11-09$3.13$3.1327,200——
1994-11-08$3.13$3.1343,200——
1994-11-07$3.13$3.1336,000——
1994-11-04$3.19$3.19127,800——
1994-11-03$3.06$3.0661,200——
1994-11-02$3.25$3.2551,800——
1994-11-01$3.06$3.0659,800——
1994-10-31$3.13$3.1396,800——
1994-10-28$3.00$3.0086,200——
1994-10-27$3.31$3.3118,000——
1994-10-26$3.19$3.1937,400——
1994-10-25$3.25$3.25165,800——
1994-10-24$3.19$3.19121,800——
1994-10-21$3.31$3.31225,200——
1994-10-20$3.47$3.47394,200——
1994-10-19$3.63$3.6263,000——
1994-10-18$3.75$3.75119,800——
1994-10-17$3.69$3.69271,800——
1994-10-14$3.44$3.44117,600——
1994-10-13$3.56$3.56422,000——
1994-10-12$3.34$3.34174,000——
1994-10-11$3.19$3.1994,600——
1994-10-10$2.88$2.8821,800——
1994-10-07$3.06$3.0625,400——
1994-10-06$2.94$2.9437,000——
1994-10-05$3.00$3.0092,600——
1994-10-04$3.13$3.1315,400——
1994-10-03$3.06$3.0637,400——
1994-09-30$3.25$3.2591,600——
1994-09-29$2.94$2.94228,200——
1994-09-28$3.00$3.0047,400——
1994-09-27$3.00$3.0055,800——
1994-09-26$3.13$3.1366,600——
1994-09-23$3.25$3.25323,000——
1994-09-22$3.06$3.0690,200——
1994-09-21$2.81$2.81141,600——
1994-09-20$2.81$2.81124,600——
1994-09-19$2.94$2.9466,800——
1994-09-16$2.88$2.8871,000——
1994-09-15$3.06$3.0692,600——
1994-09-14$2.88$2.88180,200——
1994-09-13$2.88$2.88144,600——
1994-09-12$3.00$3.0077,600——
1994-09-09$3.00$3.0079,800——
1994-09-08$3.13$3.1357,200——
1994-09-07$3.00$3.0049,600——
1994-09-06$3.13$3.1344,400——
1994-09-02$3.00$3.0028,800——
1994-09-01$3.06$3.0639,000——
1994-08-31$3.00$3.0094,800——
1994-08-30$3.00$3.00260,200——
1994-08-29$2.88$2.8888,200——
1994-08-26$2.94$2.94153,000——
1994-08-25$3.19$3.19274,600——
1994-08-24$3.22$3.2218,200——
1994-08-23$3.25$3.2525,400——
1994-08-22$3.25$3.2515,000——
1994-08-19$3.19$3.19443,800——
1994-08-18$3.19$3.19110,000——
1994-08-17$3.19$3.19238,800——
1994-08-16$3.09$3.0987,600——
1994-08-15$2.94$2.9460,200——
1994-08-12$2.94$2.9446,400——
1994-08-11$2.81$2.8162,800——
1994-08-10$2.88$2.88177,200——
1994-08-09$3.13$3.1363,800——
1994-08-08$3.06$3.0690,000——
1994-08-05$2.94$2.9433,600——
1994-08-04$3.13$3.13123,200——
1994-08-03$3.19$3.1927,800——
1994-08-02$3.31$3.3130,000——
1994-08-01$3.25$3.2560,000——
1994-07-29$3.25$3.2515,200——
1994-07-28$3.28$3.2864,000——
1994-07-27$3.25$3.2537,200——
1994-07-26$3.44$3.4440,200——
1994-07-25$3.38$3.3854,600——
1994-07-22$3.31$3.3146,400——
1994-07-21$3.31$3.3192,000——
1994-07-20$3.28$3.28159,000——
1994-07-19$3.38$3.3873,000——
1994-07-18$3.41$3.4169,800——
1994-07-15$3.19$3.1984,400——
1994-07-14$3.13$3.13159,200——
1994-07-13$3.13$3.131,056,600——
1994-07-12$3.31$3.31131,600——
1994-07-11$3.38$3.3830,200——
1994-07-08$3.38$3.3837,200——
1994-07-07$3.38$3.3892,400——
1994-07-06$3.50$3.5020,200——
1994-07-05$3.50$3.50137,200——
1994-07-01$3.63$3.6276,400——
1994-06-30$3.63$3.6232,800——
1994-06-29$3.50$3.50167,200——
1994-06-28$3.44$3.44130,000——
1994-06-27$3.44$3.4431,200——
1994-06-24$3.75$3.7521,600——
1994-06-23$3.75$3.7579,200——
1994-06-22$3.88$3.87174,400——
1994-06-21$3.75$3.7598,400——
1994-06-20$3.75$3.7587,800——
1994-06-17$4.06$4.0693,800——
1994-06-16$3.94$3.94796,600——
1994-06-15$3.88$3.87108,000——
1994-06-14$3.75$3.7579,600——
1994-06-13$3.88$3.8752,400——
1994-06-10$3.81$3.8157,200——
1994-06-09$3.81$3.8160,200——
1994-06-08$3.94$3.94105,800——
1994-06-07$4.00$4.0098,200——
1994-06-06$3.69$3.6939,600——
1994-06-03$3.88$3.8776,400——
1994-06-02$3.75$3.7526,400——
1994-06-01$3.94$3.9479,800——
1994-05-31$3.88$3.8758,000——
1994-05-27$3.88$3.87112,200——
1994-05-26$4.00$4.00164,800——
1994-05-25$4.13$4.12200,400——
1994-05-24$3.94$3.94345,200——
1994-05-23$3.69$3.69173,200——
1994-05-20$3.69$3.69459,400——
1994-05-19$3.25$3.25147,200——
1994-05-18$3.14$3.14126,600——
1994-05-17$3.00$3.00100,200——
1994-05-16$3.00$3.0083,600——
1994-05-13$3.19$3.1977,000——
1994-05-12$3.00$3.00137,400——
1994-05-11$2.88$2.88149,200——
1994-05-10$2.88$2.8890,800——
1994-05-09$3.00$3.0015,600——
1994-05-06$3.06$3.06590,000——
1994-05-05$3.25$3.25419,400——
1994-05-04$3.38$3.38360,200——
1994-05-03$3.25$3.25189,200——
1994-05-02$3.00$3.00601,800——
1994-04-29$3.06$3.06345,800——
1994-04-28$3.06$3.06375,600——
1994-04-26$2.94$2.94372,600——
1994-04-25$2.94$2.94491,800——
1994-04-22$2.94$2.941,448,000——
1994-04-21$3.19$3.19148,200——
1994-04-20$3.44$3.4443,800——
1994-04-19$3.31$3.3194,000——
1994-04-18$3.63$3.62106,400——
1994-04-15$3.44$3.44285,400——
1994-04-14$3.63$3.6258,800——
1994-04-13$3.63$3.62106,600——
1994-04-12$3.75$3.7538,800——
1994-04-11$3.50$3.5051,600——
1994-04-08$3.69$3.69151,200——
1994-04-07$3.50$3.50118,800——
1994-04-06$3.50$3.50336,600——
1994-04-05$3.63$3.62455,200——
1994-04-04$3.44$3.44202,000——
1994-03-31$3.63$3.62178,400——
1994-03-30$3.69$3.69254,200——
1994-03-29$3.63$3.62234,200——
1994-03-28$3.88$3.87221,000——
1994-03-25$4.00$4.00418,200——
1994-03-24$3.88$3.87349,000——
1994-03-23$4.06$4.06217,200——
1994-03-22$4.13$4.12152,400——
1994-03-21$4.13$4.12152,000——
1994-03-18$4.25$4.25136,600——
1994-03-17$4.50$4.5053,400——
1994-03-16$4.31$4.31149,600——
1994-03-15$4.31$4.31194,200——
1994-03-14$4.63$4.63240,200——
1994-03-11$4.63$4.63395,400——
1994-03-10$4.63$4.63318,600——
1994-03-09$4.44$4.44594,600——
1994-03-08$4.56$4.56516,000——
1994-03-07$4.19$4.19599,800——
1994-03-04$4.06$4.06649,200——
1994-03-03$3.88$3.87408,000——
1994-03-02$3.94$3.94757,600——
1994-03-01$4.06$4.061,024,600——
1994-02-28$4.38$4.38256,600——
1994-02-25$4.38$4.38127,000——
1994-02-24$4.56$4.56117,600——
1994-02-23$4.38$4.38301,800——
1994-02-22$4.81$4.8163,200——
1994-02-18$4.75$4.7547,400——
1994-02-17$4.81$4.81384,600——
1994-02-16$4.63$4.63343,200——
1994-02-15$4.75$4.75366,800——
1994-02-14$4.88$4.88324,600——
1994-02-11$4.63$4.63306,200——
1994-02-10$4.50$4.50517,600——
1994-02-09$4.19$4.19452,000——
1994-02-08$4.13$4.12517,000——
1994-02-07$4.25$4.25430,600——
1994-02-04$4.50$4.50254,200——
1994-02-03$4.63$4.63362,200——
1994-02-02$4.63$4.63620,800——
1994-02-01$4.50$4.50884,600——
1994-01-31$4.69$4.69420,800——
1994-01-28$5.00$5.00370,200——
1994-01-27$5.00$5.00986,200——
1994-01-26$4.75$4.751,660,400——
1994-01-25$4.25$4.251,453,600——
1994-01-24$4.44$4.44960,000——
1994-01-21$4.75$4.75817,200——
1994-01-20$5.25$5.25499,400——
1994-01-19$5.25$5.25519,800——
1994-01-18$5.13$5.133,069,000——
1994-01-17$4.88$4.886,411,800——
1994-01-14$9.88$9.8852,000——
1994-01-13$10.00$10.0066,400——
1994-01-12$10.00$10.0059,600——
1994-01-11$9.75$9.7583,800——
1994-01-10$10.13$10.1317,000——
1994-01-07$9.75$9.75442,000——
1994-01-06$9.94$9.9459,000——
1994-01-05$10.13$10.139,000——
1994-01-04$10.00$10.0054,400——
1994-01-03$9.88$9.88149,800——