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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.46$52.4622,700——
2020-12-30$52.00$52.0028,200——
2020-12-29$52.87$52.8755,800——
2020-12-28$52.54$52.5459,000——
2020-12-24$52.02$52.0236,800——
2020-12-23$52.29$52.2946,200——
2020-12-22$51.56$51.5653,800——
2020-12-21$51.77$51.7764,100——
2020-12-18$52.82$52.82358,500——
2020-12-17$53.20$53.2045,500——
2020-12-16$52.90$52.9044,000——
2020-12-15$53.86$53.8653,600——
2020-12-14$51.66$51.6664,600——
2020-12-11$52.55$52.5562,700——
2020-12-10$53.69$53.6960,900——
2020-12-09$55.09$55.0941,700——
2020-12-08$56.36$56.36115,900——
2020-12-07$55.51$55.51116,100——
2020-12-04$56.45$56.4570,900——
2020-12-03$54.03$54.0355,400——
2020-12-02$53.27$53.2774,100——
2020-12-01$52.48$52.4875,400——
2020-11-30$52.66$52.6673,600——
2020-11-27$53.78$53.7836,100——
2020-11-25$54.09$54.0976,500——
2020-11-24$53.47$53.4762,500——
2020-11-23$51.87$51.8764,200——
2020-11-20$50.99$50.9989,600——
2020-11-19$48.39$48.3954,200——
2020-11-18$48.76$48.7684,200——
2020-11-17$49.48$49.4895,400——
2020-11-16$49.59$49.5974,100——
2020-11-13$46.87$46.8758,500——
2020-11-12$44.29$44.2960,100——
2020-11-11$44.51$44.5168,300——
2020-11-10$44.58$44.5892,400——
2020-11-09$43.36$43.3669,600——
2020-11-06$42.39$42.3981,600——
2020-11-05$38.30$38.3082,200——
2020-11-04$37.42$37.4240,000——
2020-11-03$38.57$38.5759,100——
2020-11-02$37.77$37.7730,900——
2020-10-30$37.06$37.0642,800——
2020-10-29$38.56$38.5671,600——
2020-10-28$38.50$38.5063,000——
2020-10-27$40.26$40.2685,200——
2020-10-26$40.29$40.2988,800——
2020-10-23$39.61$39.6149,800——
2020-10-22$38.79$38.7978,900——
2020-10-21$38.23$38.2399,300——
2020-10-20$38.53$38.5345,300——
2020-10-19$38.31$38.3143,400——
2020-10-16$38.35$38.3542,400——
2020-10-15$38.53$38.5342,300——
2020-10-14$38.54$38.5450,200——
2020-10-13$39.72$39.7266,200——
2020-10-12$39.91$39.9199,000——
2020-10-09$39.38$39.3837,800——
2020-10-08$39.29$39.2934,300——
2020-10-07$38.78$38.7853,700——
2020-10-06$38.05$38.0592,900——
2020-10-05$37.97$37.9755,700——
2020-10-02$37.52$37.5270,100——
2020-10-01$38.06$38.0656,200——
2020-09-30$37.74$37.7491,200——
2020-09-29$37.61$37.6146,500——
2020-09-28$37.67$37.6751,500——
2020-09-25$36.22$36.2255,000——
2020-09-24$35.46$35.46145,900——
2020-09-23$36.18$36.1866,200——
2020-09-22$37.47$37.4763,900——
2020-09-21$38.16$38.1683,300——
2020-09-18$39.76$39.76233,600——
2020-09-17$38.18$38.18123,600——
2020-09-16$35.94$35.9462,600——
2020-09-15$35.80$35.8091,800——
2020-09-14$36.84$36.8462,500——
2020-09-11$37.69$37.6994,500——
2020-09-10$39.31$39.3188,700——
2020-09-09$40.00$40.00117,400——
2020-09-08$40.01$40.0159,600——
2020-09-04$39.54$39.5449,300——
2020-09-03$40.29$40.2949,400——
2020-09-02$41.87$41.8745,900——
2020-09-01$40.61$40.6147,200——
2020-08-31$41.08$41.0894,600——
2020-08-28$42.99$42.9938,000——
2020-08-27$42.95$42.9537,400——
2020-08-26$42.82$42.8249,600——
2020-08-25$43.97$43.9758,200——
2020-08-24$44.92$44.92169,500——
2020-08-21$43.38$43.3855,100——
2020-08-20$43.72$43.7221,900——
2020-08-19$44.23$44.2358,200——
2020-08-18$44.03$44.0339,800——
2020-08-17$45.58$45.5836,400——
2020-08-14$45.51$45.5128,000——
2020-08-13$45.35$45.3568,900——
2020-08-12$45.56$45.5646,800——
2020-08-11$43.76$43.7665,200——
2020-08-10$43.34$43.3451,200——
2020-08-07$44.28$44.2860,100——
2020-08-06$47.05$47.0526,600——
2020-08-05$48.63$48.6348,900——
2020-08-04$47.14$47.1448,000——
2020-08-03$47.79$47.7970,600——
2020-07-31$46.07$46.0766,300——
2020-07-30$47.72$47.7248,700——
2020-07-29$48.24$48.2429,600——
2020-07-28$47.10$47.1039,100——
2020-07-27$48.09$48.0945,200——
2020-07-24$47.62$47.6219,100——
2020-07-23$49.24$49.2444,400——
2020-07-22$48.50$48.5037,000——
2020-07-21$48.60$48.6029,000——
2020-07-20$48.11$48.1159,300——
2020-07-17$49.46$49.4638,200——
2020-07-16$48.63$48.6370,200——
2020-07-15$48.64$48.6449,600——
2020-07-14$46.57$46.5735,700——
2020-07-13$46.17$46.1749,000——
2020-07-10$45.30$45.3023,300——
2020-07-09$43.99$43.9933,200——
2020-07-08$45.33$45.3333,400——
2020-07-07$45.51$45.5147,000——
2020-07-06$46.28$46.2833,800——
2020-07-02$46.00$46.0043,900——
2020-07-01$45.59$45.5933,200——
2020-06-30$46.82$46.8256,000——
2020-06-29$45.99$45.9965,100——
2020-06-26$43.74$43.74111,800——
2020-06-25$44.55$44.5549,000——
2020-06-24$43.98$43.9847,400——
2020-06-23$46.45$46.4591,700——
2020-06-22$46.55$46.55114,600——
2020-06-19$45.61$45.61168,400——
2020-06-18$47.21$47.2158,700——
2020-06-17$47.24$47.2464,400——
2020-06-16$47.29$47.2963,000——
2020-06-15$46.39$46.3982,900——
2020-06-12$44.54$44.5448,800——
2020-06-11$43.57$43.5745,300——
2020-06-10$47.19$47.1937,400——
2020-06-09$48.66$48.6650,800——
2020-06-08$49.40$49.4063,000——
2020-06-05$49.33$49.3376,200——
2020-06-04$49.53$49.5374,200——
2020-06-03$48.79$48.7965,600——
2020-06-02$46.39$46.39101,500——
2020-06-01$45.03$45.0386,000——
2020-05-29$45.24$45.2495,000——
2020-05-28$44.66$44.6691,300——
2020-05-27$45.96$45.9691,100——
2020-05-26$44.53$44.5373,000——
2020-05-22$42.07$42.0735,800——
2020-05-21$41.09$41.0960,000——
2020-05-20$41.10$41.1061,500——
2020-05-19$40.38$40.3875,800——
2020-05-18$41.10$41.1083,500——
2020-05-15$38.49$38.4974,200——
2020-05-14$37.40$37.4087,800——
2020-05-13$37.57$37.57207,400——
2020-05-12$37.16$37.16108,200——
2020-05-11$38.33$38.3381,800——
2020-05-08$36.44$36.44263,100——
2020-05-07$40.16$40.16101,600——
2020-05-06$39.60$39.6048,000——
2020-05-05$39.96$39.9691,700——
2020-05-04$39.10$39.1084,700——
2020-05-01$39.90$39.9081,100——
2020-04-30$41.28$41.28117,500——
2020-04-29$42.54$42.54115,800——
2020-04-28$39.53$39.53116,100——
2020-04-27$39.21$39.2191,800——
2020-04-24$38.67$38.6758,900——
2020-04-23$39.05$39.0583,800——
2020-04-22$39.20$39.2036,200——
2020-04-21$38.76$38.7652,600——
2020-04-20$39.13$39.1351,200——
2020-04-17$39.77$39.7746,700——
2020-04-16$38.90$38.90177,400——
2020-04-15$38.30$38.3059,700——
2020-04-14$40.13$40.1365,700——
2020-04-13$38.85$38.8599,000——
2020-04-09$40.46$40.46127,900——
2020-04-08$37.98$37.9858,500——
2020-04-07$37.61$37.61105,200——
2020-04-06$39.59$39.5985,600——
2020-04-03$34.87$34.87116,000——
2020-04-02$37.06$37.0662,500——
2020-04-01$34.70$34.7085,300——
2020-03-31$38.37$38.3790,200——
2020-03-30$40.05$40.0566,800——
2020-03-27$38.92$38.9290,500——
2020-03-26$39.66$39.66106,100——
2020-03-25$35.30$35.30134,200——
2020-03-24$34.01$34.01112,100——
2020-03-23$32.13$32.13125,600——
2020-03-20$31.55$31.55190,800——
2020-03-19$35.06$35.06114,800——
2020-03-18$34.08$34.08181,600——
2020-03-17$34.19$34.19190,800——
2020-03-16$32.03$32.03147,300——
2020-03-13$33.77$33.77102,800——
2020-03-12$33.83$33.83127,300——
2020-03-11$37.11$37.11125,400——
2020-03-10$38.47$38.47106,200——
2020-03-09$37.63$37.63103,300——
2020-03-06$40.29$40.29113,700——
2020-03-05$42.46$42.46109,100——
2020-03-04$44.02$44.02105,800——
2020-03-03$43.04$43.04111,700——
2020-03-02$42.97$42.97199,700——
2020-02-28$42.22$42.22143,100——
2020-02-27$42.85$42.85135,800——
2020-02-26$47.72$47.72242,800——
2020-02-25$48.12$48.12222,600——
2020-02-24$48.47$48.47207,600——
2020-02-21$51.80$51.80328,000——
2020-02-20$44.98$44.98168,000——
2020-02-19$45.85$45.85155,400——
2020-02-18$44.14$44.1480,900——
2020-02-14$44.32$44.3262,700——
2020-02-13$45.79$45.7957,100——
2020-02-12$45.91$45.9166,700——
2020-02-11$46.15$46.1598,300——
2020-02-10$45.14$45.14111,400——
2020-02-07$45.66$45.66136,800——
2020-02-06$48.59$48.5954,100——
2020-02-05$49.85$49.8550,300——
2020-02-04$50.73$50.7388,500——
2020-02-03$50.25$50.2565,400——
2020-01-31$49.53$49.5390,200——
2020-01-30$52.37$52.3737,900——
2020-01-29$53.52$53.5260,600——
2020-01-28$53.70$53.70105,000——
2020-01-27$53.22$53.2267,700——
2020-01-24$52.75$52.7564,000——
2020-01-23$53.08$53.0880,400——
2020-01-22$52.76$52.76107,400——
2020-01-21$52.51$52.5155,900——
2020-01-17$52.73$52.7365,600——
2020-01-16$53.51$53.51105,000——
2020-01-15$51.11$51.1180,400——
2020-01-14$50.84$50.8489,700——
2020-01-13$51.10$51.10135,200——
2020-01-10$51.67$51.67115,600——
2020-01-09$50.84$50.8477,200——
2020-01-08$51.09$51.0953,100——
2020-01-07$53.35$53.3574,500——
2020-01-06$54.27$54.27102,800——
2020-01-03$53.56$53.5685,000——
2020-01-02$52.69$52.6984,200——