Universal Insurance Holdings Inc (NY: UVE )

22.46 -0.30 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.61 14.89 14.55 14.83 137,289 +0.16(+1.07%)
Dec 30, 2021 14.74 14.77 14.48 14.68 429,435 -0.01(-0.06%)
Dec 29, 2021 14.68 14.79 14.47 14.68 135,038 +0.02(+0.12%)
Dec 28, 2021 14.81 14.92 14.62 14.67 116,945 -0.10(-0.65%)
Dec 27, 2021 14.60 14.78 14.42 14.76 141,243 +0.08(+0.53%)
Dec 23, 2021 14.49 14.79 14.40 14.68 168,500 +0.25(+1.75%)
Dec 22, 2021 14.34 14.45 14.23 14.43 109,099 +0.08(+0.55%)
Dec 21, 2021 14.61 14.76 14.27 14.35 173,290 -0.04(-0.30%)
Dec 20, 2021 14.56 14.72 14.02 14.40 220,232 -0.36(-2.42%)
Dec 17, 2021 14.73 14.95 14.53 14.75 1,148,951 +0.05(+0.36%)
Dec 16, 2021 14.94 15.24 14.58 14.70 301,473 -0.19(-1.29%)
Dec 15, 2021 14.55 15.13 14.43 14.89 484,286 +0.37(+2.52%)
Dec 14, 2021 14.42 14.73 14.16 14.53 428,263 +0.17(+1.22%)
Dec 13, 2021 13.76 14.51 13.76 14.35 361,420 +0.59(+4.31%)
Dec 10, 2021 13.60 13.78 13.57 13.76 131,975 +0.17(+1.28%)
Dec 09, 2021 13.69 13.92 13.57 13.58 129,693 -0.16(-1.14%)
Dec 08, 2021 13.65 13.78 13.55 13.74 114,963 +0.09(+0.69%)
Dec 07, 2021 13.84 13.93 13.63 13.65 199,511 -0.06(-0.44%)
Dec 06, 2021 13.49 13.93 13.40 13.71 192,294 +0.45(+3.36%)
Dec 03, 2021 13.28 13.42 13.19 13.26 114,829 -0.02(-0.13%)
Dec 02, 2021 13.08 13.33 13.03 13.28 124,689 +0.25(+1.91%)
Dec 01, 2021 13.14 13.41 13.01 13.03 209,113 +0.12(+0.93%)
Nov 30, 2021 12.90 13.05 12.80 12.91 204,556 -0.13(-0.99%)
Nov 29, 2021 13.28 13.36 12.95 13.04 141,800 -0.14(-1.04%)
Nov 26, 2021 13.30 13.30 12.84 13.18 132,179 -0.27(-2.04%)
Nov 24, 2021 13.41 13.56 13.38 13.45 120,283 +0.08(+0.58%)
Nov 23, 2021 13.35 13.54 13.30 13.37 127,003 +0.09(+0.71%)
Nov 22, 2021 13.12 13.32 13.01 13.28 123,011 +0.17(+1.31%)
Nov 19, 2021 13.07 13.23 12.93 13.11 128,609 -0.07(-0.52%)
Nov 18, 2021 13.21 13.21 13.10 13.18 151,285 +0.02(+0.13%)
Nov 17, 2021 13.22 13.26 12.95 13.16 106,821 -0.12(-0.90%)
Nov 16, 2021 13.31 13.48 13.21 13.28 121,176 +0.12(+0.91%)
Nov 15, 2021 13.37 13.37 13.13 13.16 141,757 -0.21(-1.54%)
Nov 12, 2021 13.47 13.48 13.30 13.36 78,542 -0.03(-0.26%)
Nov 11, 2021 13.26 13.44 13.17 13.40 88,171 +0.21(+1.56%)
Nov 10, 2021 13.04 13.19 94,668 +0.09(+0.65%)
Nov 09, 2021 13.12 13.17 12.95 13.11 93,061 -0.01(-0.07%)
Nov 08, 2021 13.19 13.23 13.04 13.12 91,867 +0.03(+0.26%)
Nov 05, 2021 12.76 13.12 12.76 13.08 170,914 +0.33(+2.55%)
Nov 04, 2021 12.95 13.13 12.68 12.76 146,387 -0.22(-1.72%)
Nov 03, 2021 12.41 12.99 12.24 12.98 114,314 +0.49(+3.91%)
Nov 02, 2021 12.59 12.74 12.39 12.49 112,119 -0.11(-0.88%)
Nov 01, 2021 12.76 12.65 12.54 12.60 152,039 -0.05(-0.41%)
Oct 29, 2021 12.53 12.91 12.41 12.65 204,173 +0.15(+1.23%)
Oct 28, 2021 11.85 12.61 11.82 12.50 378,147 +0.93(+8.07%)
Oct 27, 2021 11.60 11.68 11.50 11.57 176,220 -0.05(-0.44%)
Oct 26, 2021 11.72 11.62 167,397 -0.11(-0.95%)
Oct 25, 2021 11.57 11.77 11.48 11.73 150,668 +0.15(+1.33%)
Oct 22, 2021 11.70 11.72 11.57 11.57 76,339 -0.09(-0.81%)
Oct 21, 2021 11.65 11.72 11.58 11.67 121,140 +0.07(+0.59%)
Oct 20, 2021 11.53 11.64 11.48 11.60 166,232 +0.09(+0.74%)
Oct 19, 2021 11.56 11.61 11.46 11.51 102,228 +0.03(+0.22%)
Oct 18, 2021 11.57 11.61 11.49 11.49 72,055 -0.10(-0.89%)
Oct 15, 2021 11.83 11.84 11.59 11.59 159,530 -0.08(-0.66%)
Oct 14, 2021 11.67 11.81 11.59 11.67 88,756 +0.04(+0.37%)
Oct 13, 2021 11.62 11.65 11.42 11.63 85,205 +0.00(+0.00%)
Oct 12, 2021 11.68 11.74 11.61 11.63 86,956 -0.06(-0.51%)
Oct 11, 2021 11.73 11.76 11.64 11.69 106,546 -0.06(-0.51%)
Oct 08, 2021 11.63 11.81 11.53 11.75 112,244 +0.13(+1.11%)
Oct 07, 2021 11.33 11.64 11.33 11.62 188,812 +0.33(+2.88%)
Oct 06, 2021 11.33 11.36 11.12 11.29 175,538 -0.15(-1.35%)
Oct 05, 2021 11.10 11.51 11.10 11.45 280,382 +0.32(+2.85%)
Oct 04, 2021 11.14 11.36 11.10 11.13 309,046 +0.01(+0.08%)
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.