Universal Insurance Holdings Inc (NY: UVE )

18.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 18.90 19.00 18.20 18.26 201,126 -0.59(-3.13%)
Mar 29, 2023 18.85 18.97 18.68 18.85 210,555 +0.09(+0.48%)
Mar 28, 2023 18.62 18.78 18.37 18.76 250,990 +0.06(+0.32%)
Mar 27, 2023 18.51 18.76 18.15 18.70 231,150 +0.45(+2.47%)
Mar 24, 2023 18.28 18.61 18.17 18.25 142,493 -0.23(-1.24%)
Mar 23, 2023 18.73 18.91 18.38 18.48 178,641 -0.17(-0.91%)
Mar 22, 2023 19.06 19.34 18.58 18.65 220,567 -0.35(-1.84%)
Mar 21, 2023 18.93 19.03 18.79 19.00 218,320 +0.35(+1.88%)
Mar 20, 2023 18.16 19.00 18.10 18.65 280,076 +0.66(+3.67%)
Mar 17, 2023 18.84 18.84 17.76 17.99 787,266 -1.05(-5.51%)
Mar 16, 2023 18.46 19.36 18.39 19.04 286,360 +0.41(+2.20%)
Mar 15, 2023 18.74 18.74 18.01 18.63 343,573 -0.60(-3.12%)
Mar 14, 2023 18.55 19.34 18.43 19.23 374,965 +1.11(+6.13%)
Mar 13, 2023 18.32 18.75 17.94 18.12 333,155 -0.82(-4.33%)
Mar 10, 2023 18.83 19.39 18.59 18.94 296,483 -0.10(-0.53%)
Mar 09, 2023 19.20 19.71 18.96 19.04 273,445 -0.10(-0.52%)
Mar 08, 2023 19.02 19.20 18.77 19.14 197,776 +0.19(+1.00%)
Mar 07, 2023 19.12 19.14 18.58 18.95 273,274 -0.16(-0.83%)
Mar 06, 2023 19.29 19.43 18.58 19.11 501,858 -0.10(-0.52%)
Mar 03, 2023 19.21 19.27 18.84 19.21 299,154 +0.12(+0.62%)
Mar 02, 2023 18.49 19.26 18.27 19.09 374,934 +0.44(+2.34%)
Mar 01, 2023 19.28 19.49 18.29 18.65 511,762 -0.52(-2.69%)
Feb 28, 2023 18.00 19.48 17.77 19.17 878,064 +1.06(+5.86%)
Feb 27, 2023 15.61 18.66 15.47 18.11 1,620,911 +3.19(+21.41%)
Feb 24, 2023 12.59 15.02 12.59 14.91 628,833 +2.52(+20.32%)
Feb 23, 2023 12.25 12.58 12.25 12.40 233,785 +0.12(+0.97%)
Feb 22, 2023 12.32 12.63 12.26 12.28 145,569 -0.10(-0.80%)
Feb 21, 2023 12.49 12.63 12.31 12.38 124,615 -0.28(-2.19%)
Feb 17, 2023 12.25 12.73 12.25 12.65 172,679 +0.45(+3.66%)
Feb 16, 2023 12.15 12.33 12.15 12.21 79,582 -0.13(-1.04%)
Feb 15, 2023 12.12 12.37 12.04 12.34 76,021 +0.15(+1.22%)
Feb 14, 2023 12.37 12.40 12.10 12.19 121,720 -0.22(-1.76%)
Feb 13, 2023 12.27 12.56 12.22 12.41 190,869 +0.21(+1.71%)
Feb 10, 2023 12.22 12.26 11.97 12.20 141,222 +0.03(+0.24%)
Feb 09, 2023 12.45 12.52 12.06 12.17 121,455 -0.20(-1.60%)
Feb 08, 2023 12.65 12.71 12.31 12.37 103,133 -0.36(-2.81%)
Feb 07, 2023 12.58 12.82 12.47 12.72 93,531 +0.12(+0.94%)
Feb 06, 2023 12.58 12.63 12.44 12.60 122,548 -0.04(-0.31%)
Feb 03, 2023 12.50 12.76 12.50 12.64 143,060 +0.10(+0.79%)
Feb 02, 2023 12.53 12.65 12.40 12.54 118,284 +0.02(+0.16%)
Feb 01, 2023 12.60 12.66 12.12 12.52 177,440 -0.11(-0.86%)
Jan 31, 2023 11.99 12.68 11.99 12.63 192,940 +0.68(+5.73%)
Jan 30, 2023 11.98 12.13 11.90 11.95 93,860 -0.03(-0.25%)
Jan 27, 2023 12.01 12.08 11.93 11.98 86,408 -0.04(-0.33%)
Jan 26, 2023 12.06 12.10 11.94 12.02 77,245 +0.06(+0.50%)
Jan 25, 2023 11.89 12.00 11.77 11.96 65,583 +0.05(+0.42%)
Jan 24, 2023 11.92 12.01 11.74 11.91 85,087 -0.03(-0.25%)
Jan 23, 2023 12.13 12.13 11.86 11.94 135,018 -0.20(-1.63%)
Jan 20, 2023 12.16 12.16 11.89 12.14 171,381 +0.12(+0.99%)
Jan 19, 2023 11.94 12.12 11.93 12.02 117,117 -0.04(-0.33%)
Jan 18, 2023 12.01 12.13 11.97 12.06 134,075 +0.12(+1.00%)
Jan 17, 2023 11.90 12.05 11.79 11.94 127,996 +0.18(+1.52%)
Jan 13, 2023 11.53 11.82 11.53 11.76 142,220 +0.06(+0.51%)
Jan 12, 2023 11.35 11.80 11.30 11.70 229,523 +0.45(+3.96%)
Jan 11, 2023 10.96 11.31 10.96 11.26 205,492 +0.30(+2.72%)
Jan 10, 2023 10.86 11.10 10.72 10.96 192,312 +0.34(+3.18%)
Jan 09, 2023 10.51 10.68 10.51 10.62 152,677 +0.11(+1.04%)
Jan 06, 2023 10.29 10.60 10.20 10.51 131,867 +0.31(+3.01%)
Jan 05, 2023 10.38 10.38 10.08 10.20 129,577 -0.22(-2.09%)
Jan 04, 2023 10.21 10.44 10.21 10.42 325,373 +0.28(+2.74%)
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.