Universal Insurance Holdings Inc (NY: UVE )

22.50 +0.04 (+0.20%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 14.75 15.00 14.38 14.88 263,181 +0.25(+1.73%)
May 05, 2023 14.89 15.10 14.62 14.63 201,324 -0.02(-0.13%)
May 04, 2023 14.98 15.04 14.65 14.65 357,727 -0.45(-2.99%)
May 03, 2023 15.21 15.50 15.04 15.10 263,597 -0.06(-0.37%)
May 02, 2023 16.13 16.31 14.91 15.15 361,413 -1.01(-6.27%)
May 01, 2023 15.16 16.62 15.07 16.17 483,453 +1.69(+11.67%)
Apr 28, 2023 17.86 18.10 14.10 14.48 730,002 -3.14(-17.80%)
Apr 27, 2023 17.59 17.78 17.24 17.61 226,639 +0.17(+0.97%)
Apr 26, 2023 17.65 17.81 17.26 17.45 200,185 -0.28(-1.59%)
Apr 25, 2023 17.87 18.06 17.63 17.73 240,007 -0.46(-2.53%)
Apr 24, 2023 18.59 18.92 18.18 18.19 243,759 -0.39(-2.12%)
Apr 21, 2023 18.24 18.61 18.08 18.58 299,997 +0.32(+1.75%)
Apr 20, 2023 17.98 18.27 17.87 18.26 324,720 +0.28(+1.57%)
Apr 19, 2023 18.21 18.35 17.89 17.98 462,426 -0.16(-0.88%)
Apr 18, 2023 17.43 18.38 17.43 18.14 654,050 +0.72(+4.15%)
Apr 17, 2023 17.11 17.45 16.85 17.42 290,107 +0.30(+1.76%)
Apr 14, 2023 17.47 17.56 17.00 17.12 164,644 -0.22(-1.25%)
Apr 13, 2023 17.24 17.58 17.07 17.33 257,496 -0.04(-0.22%)
Apr 12, 2023 17.45 17.53 17.15 17.37 131,786 +0.09(+0.54%)
Apr 11, 2023 17.21 17.53 17.01 17.28 198,229 +0.14(+0.82%)
Apr 10, 2023 16.54 17.18 16.41 17.14 369,945 +0.61(+3.69%)
Apr 06, 2023 16.97 16.97 16.50 16.53 161,218 -0.45(-2.65%)
Apr 05, 2023 17.04 17.18 16.90 16.98 183,269 -0.25(-1.47%)
Apr 04, 2023 17.79 17.79 16.71 17.23 236,477 -0.08(-0.43%)
Apr 03, 2023 17.04 17.30 16.70 17.30 437,998 +0.20(+1.15%)
Mar 31, 2023 17.25 17.31 16.90 17.11 513,019 -0.04(-0.22%)
Mar 30, 2023 17.75 17.84 17.09 17.15 214,201 -0.55(-3.13%)
Mar 29, 2023 17.70 17.81 17.54 17.70 224,243 +0.08(+0.48%)
Mar 28, 2023 17.48 17.63 17.25 17.61 267,307 +0.06(+0.32%)
Mar 27, 2023 17.38 17.61 17.04 17.56 246,177 +0.42(+2.47%)
Mar 24, 2023 17.16 17.47 17.06 17.14 151,756 -0.22(-1.24%)
Mar 23, 2023 17.59 17.76 17.26 17.35 190,254 -0.16(-0.91%)
Mar 22, 2023 17.90 18.16 17.45 17.51 234,906 -0.33(-1.84%)
Mar 21, 2023 17.77 17.87 17.64 17.84 232,513 +0.33(+1.88%)
Mar 20, 2023 17.05 17.84 17.00 17.51 298,284 +0.62(+3.67%)
Mar 17, 2023 17.69 17.69 16.68 16.89 838,447 -0.99(-5.51%)
Mar 16, 2023 17.33 18.18 17.27 17.88 304,976 +0.38(+2.20%)
Mar 15, 2023 17.60 17.60 16.91 17.49 365,909 -0.56(-3.12%)
Mar 14, 2023 17.42 18.16 17.30 18.06 399,342 +1.04(+6.13%)
Mar 13, 2023 17.20 17.61 16.84 17.01 354,813 -0.77(-4.33%)
Mar 10, 2023 17.68 18.21 17.46 17.78 315,757 -0.09(-0.53%)
Mar 09, 2023 18.03 18.51 17.80 17.88 291,222 -0.09(-0.52%)
Mar 08, 2023 17.86 18.03 17.62 17.97 210,633 +0.18(+1.00%)
Mar 07, 2023 17.95 17.97 17.45 17.79 291,040 -0.15(-0.83%)
Mar 06, 2023 18.11 18.24 17.45 17.94 534,485 -0.09(-0.52%)
Mar 03, 2023 18.04 18.09 17.69 18.04 318,603 +0.11(+0.62%)
Mar 02, 2023 17.36 18.08 17.16 17.92 399,309 +0.41(+2.34%)
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.