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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$52.26$52.26100,400——
2019-12-30$52.10$52.1055,600——
2019-12-27$52.56$52.5641,200——
2019-12-26$53.75$53.7538,100——
2019-12-24$54.15$54.1538,400——
2019-12-23$53.99$53.9954,300——
2019-12-20$52.90$52.90505,600——
2019-12-19$54.31$54.3175,200——
2019-12-18$54.40$54.4092,700——
2019-12-17$55.44$55.4452,700——
2019-12-16$55.80$55.8072,600——
2019-12-13$55.45$55.4553,900——
2019-12-12$55.13$55.1357,600——
2019-12-11$55.96$55.9639,500——
2019-12-10$56.43$56.4353,000——
2019-12-09$57.30$57.3057,900——
2019-12-06$57.09$57.0963,400——
2019-12-05$56.07$56.0775,400——
2019-12-04$55.57$55.5778,500——
2019-12-03$55.35$55.3594,300——
2019-12-02$55.03$55.0366,800——
2019-11-29$55.60$55.6036,400——
2019-11-27$55.89$55.8973,600——
2019-11-26$55.74$55.7457,900——
2019-11-25$55.86$55.86107,200——
2019-11-22$55.53$55.5334,800——
2019-11-21$56.09$56.0959,500——
2019-11-20$57.34$57.3465,000——
2019-11-19$58.36$58.3665,400——
2019-11-18$57.36$57.3696,300——
2019-11-15$56.94$56.9465,000——
2019-11-14$57.89$57.8967,200——
2019-11-13$58.34$58.3464,000——
2019-11-12$58.76$58.7663,400——
2019-11-11$59.57$59.57101,600——
2019-11-08$59.41$59.41253,000——
2019-11-07$54.93$54.9383,100——
2019-11-06$53.31$53.3177,700——
2019-11-05$54.82$54.8289,000——
2019-11-04$53.98$53.98113,600——
2019-11-01$53.72$53.7264,400——
2019-10-31$52.12$52.1278,200——
2019-10-30$51.97$51.9744,100——
2019-10-29$52.89$52.8974,500——
2019-10-28$51.36$51.3672,400——
2019-10-25$50.00$50.0031,800——
2019-10-24$49.06$49.0662,400——
2019-10-23$49.20$49.2067,300——
2019-10-22$50.02$50.0255,000——
2019-10-21$50.87$50.8770,600——
2019-10-18$51.67$51.6752,200——
2019-10-17$52.64$52.6465,600——
2019-10-16$52.02$52.0275,000——
2019-10-15$50.21$50.2185,900——
2019-10-14$48.76$48.7688,300——
2019-10-11$48.72$48.7268,400——
2019-10-10$47.90$47.9067,800——
2019-10-09$48.52$48.52103,500——
2019-10-08$47.36$47.3670,800——
2019-10-07$48.64$48.6491,900——
2019-10-04$48.57$48.5793,400——
2019-10-03$49.25$49.2585,100——
2019-10-02$48.14$48.1476,300——
2019-10-01$49.51$49.51118,000——
2019-09-30$50.90$50.9071,100——
2019-09-27$50.95$50.9544,500——
2019-09-26$51.60$51.60100,100——
2019-09-25$52.70$52.70123,300——
2019-09-24$51.17$51.17153,100——
2019-09-23$50.79$50.79118,300——
2019-09-20$48.60$48.60172,500——
2019-09-19$48.04$48.0487,800——
2019-09-18$46.78$46.7845,600——
2019-09-17$46.95$46.9564,900——
2019-09-16$46.91$46.91100,300——
2019-09-13$46.44$46.4493,000——
2019-09-12$46.99$46.99161,400——
2019-09-11$46.12$46.12117,800——
2019-09-10$46.19$46.1964,800——
2019-09-09$46.02$46.0269,800——
2019-09-06$44.70$44.7055,900——
2019-09-05$45.80$45.8081,100——
2019-09-04$45.75$45.7566,900——
2019-09-03$44.92$44.9252,900——
2019-08-30$45.15$45.15142,800——
2019-08-29$45.21$45.21120,800——
2019-08-28$45.12$45.1275,400——
2019-08-27$43.87$43.8798,300——
2019-08-26$43.77$43.7748,900——
2019-08-23$42.92$42.9290,700——
2019-08-22$45.03$45.03105,900——
2019-08-21$45.42$45.4286,000——
2019-08-20$45.58$45.5839,400——
2019-08-19$45.29$45.2960,700——
2019-08-16$44.57$44.5755,300——
2019-08-15$43.88$43.8845,600——
2019-08-14$44.44$44.4497,700——
2019-08-13$46.68$46.68108,100——
2019-08-12$47.31$47.31113,000——
2019-08-09$46.37$46.37389,800——
2019-08-08$42.30$42.3092,100——
2019-08-07$41.86$41.8672,500——
2019-08-06$41.56$41.5667,000——
2019-08-05$40.10$40.10121,000——
2019-08-02$38.49$38.49155,400——
2019-08-01$43.30$43.3083,300——
2019-07-31$42.82$42.82108,000——
2019-07-30$41.79$41.7957,600——
2019-07-29$41.17$41.1783,400——
2019-07-26$42.36$42.3690,600——
2019-07-25$41.42$41.4242,900——
2019-07-24$41.90$41.9057,400——
2019-07-23$41.35$41.3564,800——
2019-07-22$41.03$41.0347,100——
2019-07-19$41.71$41.7186,700——
2019-07-18$42.71$42.7168,400——
2019-07-17$42.49$42.4970,500——
2019-07-16$42.04$42.0478,900——
2019-07-15$42.34$42.3482,900——
2019-07-12$43.19$43.1973,000——
2019-07-11$42.16$42.1682,800——
2019-07-10$41.96$41.9678,000——
2019-07-09$40.94$40.9458,400——
2019-07-08$39.88$39.8866,700——
2019-07-05$40.87$40.8756,600——
2019-07-03$40.36$40.3632,600——
2019-07-02$40.92$40.9265,800——
2019-07-01$40.65$40.6592,900——
2019-06-28$41.02$41.02494,600——
2019-06-27$39.29$39.29100,400——
2019-06-26$38.53$38.5377,900——
2019-06-25$38.40$38.4086,900——
2019-06-24$39.58$39.5877,500——
2019-06-21$41.35$41.35202,800——
2019-06-20$41.53$41.53136,400——
2019-06-19$42.78$42.78208,500——
2019-06-18$42.55$42.5559,900——
2019-06-17$41.38$41.3888,200——
2019-06-14$41.11$41.1152,800——
2019-06-13$41.05$41.0588,800——
2019-06-12$41.07$41.07121,900——
2019-06-11$40.43$40.4392,800——
2019-06-10$41.67$41.67133,100——
2019-06-07$36.62$36.62132,000——
2019-06-06$36.54$36.5475,300——
2019-06-05$37.32$37.3287,200——
2019-06-04$37.76$37.76154,200——
2019-06-03$36.56$36.56200,600——
2019-05-31$39.39$39.39181,600——
2019-05-30$41.66$41.66121,900——
2019-05-29$40.99$40.99136,100——
2019-05-28$42.30$42.3087,300——
2019-05-24$41.48$41.48205,600——
2019-05-23$41.57$41.5751,500——
2019-05-22$42.38$42.38235,900——
2019-05-21$42.62$42.62244,100——
2019-05-20$42.00$42.0057,900——
2019-05-17$42.15$42.1549,900——
2019-05-16$43.66$43.66189,700——
2019-05-15$43.54$43.5452,700——
2019-05-14$42.86$42.86141,400——
2019-05-13$42.24$42.24125,800——
2019-05-10$43.37$43.37166,700——
2019-05-09$43.82$43.8274,200——
2019-05-08$44.16$44.16182,200——
2019-05-07$44.32$44.32121,100——
2019-05-06$45.33$45.33206,100——
2019-05-03$43.41$43.41594,200——
2019-05-02$38.95$38.95162,800——
2019-05-01$38.98$38.98262,500——
2019-04-30$38.05$38.0585,400——
2019-04-29$38.47$38.47108,800——
2019-04-26$37.29$37.2996,400——
2019-04-25$36.81$36.8173,800——
2019-04-24$37.22$37.2295,400——
2019-04-23$37.44$37.44180,400——
2019-04-22$36.72$36.7250,500——
2019-04-18$37.69$37.69102,100——
2019-04-17$37.92$37.92134,000——
2019-04-16$38.74$38.7489,600——
2019-04-15$38.67$38.6761,000——
2019-04-12$39.64$39.6476,100——
2019-04-11$38.61$38.6145,000——
2019-04-10$38.44$38.44146,100——
2019-04-09$37.78$37.7898,900——
2019-04-08$38.02$38.0272,600——
2019-04-05$38.03$38.03104,600——
2019-04-04$36.73$36.7372,800——
2019-04-03$36.31$36.3180,200——
2019-04-02$36.92$36.9254,000——
2019-04-01$37.87$37.8781,600——
2019-03-29$37.15$37.15227,100——
2019-03-28$37.36$37.36154,200——
2019-03-27$37.02$37.02118,500——
2019-03-26$36.53$36.53201,900——
2019-03-25$35.96$35.9699,300——
2019-03-22$35.14$35.14182,200——
2019-03-21$35.80$35.80134,200——
2019-03-20$34.40$34.40126,800——
2019-03-19$34.25$34.2569,000——
2019-03-18$34.01$34.0198,000——
2019-03-15$33.64$33.64216,300——
2019-03-14$32.40$32.4060,100——
2019-03-13$32.27$32.2759,600——
2019-03-12$32.20$32.20101,300——
2019-03-11$32.44$32.4440,000——
2019-03-08$31.90$31.9047,400——
2019-03-07$32.24$32.2478,000——
2019-03-06$32.72$32.7289,400——
2019-03-05$33.03$33.03121,300——
2019-03-04$33.36$33.36100,000——
2019-03-01$33.88$33.88135,200——
2019-02-28$33.39$33.39231,300——
2019-02-27$34.32$34.32108,600——
2019-02-26$33.73$33.73176,200——
2019-02-25$34.03$34.03357,900——
2019-02-22$31.07$31.07333,600——
2019-02-21$29.36$29.3687,300——
2019-02-20$28.98$28.98173,800——
2019-02-19$28.43$28.43119,700——
2019-02-15$28.60$28.60111,700——
2019-02-14$28.75$28.75164,100——
2019-02-13$27.96$27.96324,300——
2019-02-12$26.67$26.672,090,700——
2019-02-11$27.87$27.8745,400——
2019-02-08$27.26$27.2626,500——
2019-02-07$27.62$27.6274,300——
2019-02-06$28.15$28.1586,200——
2019-02-05$28.30$28.3047,400——
2019-02-04$28.11$28.1161,200——
2019-02-01$28.18$28.18102,500——
2019-01-31$28.17$28.1765,200——
2019-01-30$27.58$27.5865,900——
2019-01-29$27.32$27.32136,900——
2019-01-28$27.48$27.4855,000——
2019-01-25$28.09$28.09111,300——
2019-01-24$27.90$27.9076,100——
2019-01-23$27.81$27.8157,200——
2019-01-22$27.59$27.5973,000——
2019-01-18$28.30$28.3062,500——
2019-01-17$27.98$27.9882,100——
2019-01-16$28.59$28.5948,800——
2019-01-15$28.70$28.7078,000——
2019-01-14$29.44$29.4439,900——
2019-01-11$30.19$30.1961,600——
2019-01-10$29.51$29.5169,700——
2019-01-09$29.35$29.3541,600——
2019-01-08$29.21$29.2150,100——
2019-01-07$29.15$29.1552,300——
2019-01-04$27.73$27.7358,600——
2019-01-03$26.53$26.5380,900——
2019-01-02$26.45$26.45111,600——