Universal Insurance Holdings Inc (NY: UVE )

22.76 +0.75 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.06 12.18 11.81 12.01 241,152 -0.15(-1.24%)
Mar 30, 2021 12.21 12.38 12.10 12.16 242,988 -0.13(-1.09%)
Mar 29, 2021 12.56 12.70 12.29 12.29 228,986 -0.28(-2.20%)
Mar 26, 2021 12.33 12.77 12.29 12.57 296,478 +0.34(+2.74%)
Mar 25, 2021 12.14 12.30 11.89 12.24 220,577 +0.03(+0.27%)
Mar 24, 2021 12.50 12.97 12.20 12.20 208,966 -0.24(-1.95%)
Mar 23, 2021 12.56 12.76 12.40 12.45 146,483 -0.23(-1.85%)
Mar 22, 2021 12.90 13.01 12.57 12.68 179,700 -0.35(-2.70%)
Mar 19, 2021 13.07 13.57 12.80 13.03 605,016 -0.16(-1.21%)
Mar 18, 2021 13.52 13.55 13.06 13.19 236,110 -0.29(-2.17%)
Mar 17, 2021 13.68 13.84 13.40 13.48 126,274 -0.21(-1.53%)
Mar 16, 2021 13.88 13.88 13.53 13.69 188,897 -0.16(-1.15%)
Mar 15, 2021 13.62 13.85 13.38 13.85 178,587 +0.19(+1.41%)
Mar 12, 2021 13.51 13.84 13.40 13.66 140,298 +0.14(+1.05%)
Mar 11, 2021 13.37 13.52 13.11 13.52 177,851 +0.18(+1.38%)
Mar 10, 2021 13.28 13.63 13.20 13.33 207,411 -0.07(-0.50%)
Mar 09, 2021 13.54 13.62 13.28 13.40 258,842 -0.19(-1.40%)
Mar 08, 2021 13.08 13.59 12.96 13.59 274,868 +0.66(+5.06%)
Mar 05, 2021 12.70 12.94 12.42 12.94 288,227 +0.61(+4.98%)
Mar 04, 2021 12.60 12.67 12.27 12.32 230,778 -0.21(-1.65%)
Mar 03, 2021 12.11 12.84 12.11 12.53 171,613 +0.35(+2.86%)
Mar 02, 2021 12.19 12.50 12.03 12.18 196,788 -0.05(-0.41%)
Mar 01, 2021 12.53 12.60 11.95 12.23 362,668 -0.12(-0.94%)
Feb 26, 2021 12.43 13.16 11.94 12.35 725,151 +0.84(+7.28%)
Feb 25, 2021 11.64 11.87 11.43 11.51 245,101 -0.23(-1.98%)
Feb 24, 2021 11.58 11.86 11.58 11.74 145,935 +0.12(+1.07%)
Feb 23, 2021 11.58 11.87 11.49 11.62 201,801 +0.07(+0.65%)
Feb 22, 2021 10.95 11.63 10.93 11.54 282,566 +0.51(+4.58%)
Feb 19, 2021 11.17 11.17 10.93 11.04 336,225 -0.18(-1.63%)
Feb 18, 2021 11.65 11.69 11.21 11.22 242,917 -0.57(-4.85%)
Feb 17, 2021 11.68 11.87 11.58 11.79 139,800 +0.10(+0.85%)
Feb 16, 2021 11.87 11.88 11.59 11.69 158,592 -0.19(-1.60%)
Feb 12, 2021 12.01 12.23 11.82 11.88 221,175 -0.18(-1.51%)
Feb 11, 2021 11.96 12.16 11.75 12.06 214,858 +0.13(+1.11%)
Feb 10, 2021 11.91 12.05 11.77 11.93 178,452 +0.10(+0.84%)
Feb 09, 2021 11.68 11.87 11.53 11.83 142,272 +0.17(+1.49%)
Feb 08, 2021 11.52 11.70 11.51 11.66 130,817 +0.19(+1.66%)
Feb 05, 2021 11.55 11.69 11.40 11.47 142,304 -0.01(-0.07%)
Feb 04, 2021 11.19 11.55 11.12 11.48 196,083 +0.27(+2.44%)
Feb 03, 2021 11.18 11.27 10.99 11.20 168,550 -0.03(-0.29%)
Feb 02, 2021 11.29 11.46 11.01 11.24 240,723 +0.07(+0.67%)
Feb 01, 2021 11.11 11.26 10.73 11.16 346,432 +0.06(+0.52%)
Jan 29, 2021 11.53 11.53 10.84 11.10 433,667 -0.37(-3.25%)
Jan 28, 2021 12.14 12.18 11.39 11.48 362,554 -0.60(-4.94%)
Jan 27, 2021 12.88 12.96 11.81 12.07 675,821 -1.04(-7.96%)
Jan 26, 2021 13.37 13.37 12.73 13.12 760,712 -0.18(-1.37%)
Jan 25, 2021 13.06 13.62 12.89 13.30 298,714 +0.22(+1.65%)
Jan 22, 2021 12.79 13.10 12.76 13.08 260,007 +0.16(+1.22%)
Jan 21, 2021 13.18 13.18 12.79 12.93 169,656 -0.17(-1.27%)
Jan 20, 2021 12.92 13.17 12.77 13.09 220,081 +0.17(+1.35%)
Jan 19, 2021 12.85 12.98 12.66 12.92 211,153 +0.14(+1.10%)
Jan 15, 2021 12.71 13.00 12.58 12.78 173,177 -0.13(-1.03%)
Jan 14, 2021 12.99 12.99 12.84 12.91 145,390 +0.04(+0.32%)
Jan 13, 2021 12.96 13.06 12.79 12.87 155,680 -0.15(-1.15%)
Jan 12, 2021 12.96 13.18 12.96 13.02 190,068 +0.11(+0.83%)
Jan 11, 2021 12.86 13.00 12.84 12.91 114,725 +0.03(+0.26%)
Jan 08, 2021 13.10 13.13 12.74 12.88 140,978 -0.24(-1.83%)
Jan 07, 2021 13.19 13.19 12.83 13.12 171,275 -0.04(-0.32%)
Jan 06, 2021 12.80 13.36 12.79 13.16 284,798 +0.61(+4.89%)
Jan 05, 2021 12.50 12.77 12.44 12.55 225,904 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.