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 (%)
Apr 30, 2021 11.63 11.82 11.49 11.68 202,050 +0.06(+0.50%)
Apr 29, 2021 11.87 12.51 11.36 11.62 484,279 -0.02(-0.14%)
Apr 28, 2021 11.46 11.72 11.20 11.64 294,613 +0.26(+2.28%)
Apr 27, 2021 11.59 11.61 11.17 11.38 210,992 -0.09(-0.80%)
Apr 26, 2021 11.75 11.82 11.46 11.47 128,160 -0.18(-1.58%)
Apr 23, 2021 11.55 11.69 11.48 11.66 215,067 +0.14(+1.24%)
Apr 22, 2021 11.73 11.75 11.49 11.51 135,462 -0.18(-1.50%)
Apr 21, 2021 11.47 11.73 11.44 11.69 166,545 +0.28(+2.42%)
Apr 20, 2021 11.86 11.94 11.38 11.41 245,797 -0.42(-3.54%)
Apr 19, 2021 11.67 11.85 11.46 11.83 249,168 +0.12(+1.00%)
Apr 16, 2021 11.72 11.72 11.56 11.72 198,587 +0.05(+0.43%)
Apr 15, 2021 11.72 11.74 11.49 11.67 124,022 +0.01(+0.07%)
Apr 14, 2021 11.58 11.81 11.56 11.66 125,363 +0.10(+0.87%)
Apr 13, 2021 11.46 11.63 11.38 11.56 155,138 +0.11(+0.95%)
Apr 12, 2021 11.41 11.66 11.36 11.45 176,544 +0.07(+0.59%)
Apr 09, 2021 11.59 11.69 11.36 11.38 147,000 -0.13(-1.16%)
Apr 08, 2021 11.67 11.67 11.48 11.51 159,625 -0.17(-1.43%)
Apr 07, 2021 11.80 11.83 11.57 11.68 171,022 -0.12(-0.99%)
Apr 06, 2021 11.87 11.96 11.78 11.80 278,159 -0.05(-0.42%)
Apr 05, 2021 12.20 12.30 11.77 11.85 281,348 -0.27(-2.21%)
Apr 01, 2021 12.02 12.13 12.00 12.12 154,762 +0.11(+0.91%)
Mar 31, 2021 12.06 12.18 11.81 12.01 241,177 -0.15(-1.24%)
Mar 30, 2021 12.21 12.38 12.10 12.16 243,012 -0.13(-1.09%)
Mar 29, 2021 12.56 12.70 12.28 12.29 229,010 -0.28(-2.20%)
Mar 26, 2021 12.33 12.77 12.28 12.57 296,508 +0.33(+2.74%)
Mar 25, 2021 12.14 12.30 11.89 12.23 220,599 +0.03(+0.27%)
Mar 24, 2021 12.50 12.97 12.20 12.20 208,987 -0.24(-1.95%)
Mar 23, 2021 12.56 12.75 12.40 12.44 146,498 -0.23(-1.85%)
Mar 22, 2021 12.90 13.01 12.57 12.68 179,719 -0.35(-2.70%)
Mar 19, 2021 13.07 13.57 12.80 13.03 605,078 -0.16(-1.21%)
Mar 18, 2021 13.52 13.55 13.06 13.19 236,134 -0.29(-2.17%)
Mar 17, 2021 13.68 13.83 13.40 13.48 126,287 -0.21(-1.53%)
Mar 16, 2021 13.88 13.88 13.52 13.69 188,916 -0.16(-1.15%)
Mar 15, 2021 13.62 13.85 13.38 13.85 178,606 +0.19(+1.41%)
Mar 12, 2021 13.51 13.83 13.40 13.66 140,313 +0.14(+1.05%)
Mar 11, 2021 13.37 13.52 13.11 13.52 177,869 +0.18(+1.38%)
Mar 10, 2021 13.28 13.62 13.20 13.33 207,432 -0.07(-0.50%)
Mar 09, 2021 13.54 13.62 13.28 13.40 258,869 -0.19(-1.40%)
Mar 08, 2021 13.08 13.59 12.96 13.59 274,897 +0.65(+5.06%)
Mar 05, 2021 12.69 12.93 12.42 12.93 288,256 +0.61(+4.98%)
Mar 04, 2021 12.60 12.67 12.27 12.32 230,802 -0.21(-1.65%)
Mar 03, 2021 12.11 12.84 12.11 12.53 171,631 +0.35(+2.86%)
Mar 02, 2021 12.19 12.49 12.03 12.18 196,808 -0.05(-0.41%)
Mar 01, 2021 12.53 12.59 11.95 12.23 362,705 -0.12(-0.94%)
Feb 26, 2021 12.43 13.16 11.94 12.35 725,225 +0.84(+7.28%)
Feb 25, 2021 11.64 11.86 11.43 11.51 245,126 -0.23(-1.98%)
Feb 24, 2021 11.58 11.86 11.58 11.74 145,950 +0.12(+1.07%)
Feb 23, 2021 11.58 11.87 11.49 11.62 201,822 +0.07(+0.65%)
Feb 22, 2021 10.94 11.62 10.93 11.54 282,595 +0.51(+4.58%)
Feb 19, 2021 11.17 11.17 10.93 11.04 336,259 -0.18(-1.63%)
Feb 18, 2021 11.65 11.69 11.21 11.22 242,942 -0.57(-4.85%)
Feb 17, 2021 11.67 11.87 11.57 11.79 139,814 +0.10(+0.85%)
Feb 16, 2021 11.86 11.88 11.59 11.69 158,608 -0.19(-1.61%)
Feb 12, 2021 12.01 12.23 11.82 11.88 221,197 -0.18(-1.51%)
Feb 11, 2021 11.96 12.15 11.75 12.06 214,880 +0.13(+1.11%)
Feb 10, 2021 11.91 12.05 11.77 11.93 178,470 +0.10(+0.84%)
Feb 09, 2021 11.68 11.87 11.53 11.83 142,286 +0.17(+1.49%)
Feb 08, 2021 11.52 11.70 11.51 11.66 130,831 +0.19(+1.66%)
Feb 05, 2021 11.55 11.69 11.40 11.47 142,319 -0.01(-0.07%)
Feb 04, 2021 11.19 11.55 11.12 11.47 196,103 +0.27(+2.44%)
Feb 03, 2021 11.18 11.27 10.99 11.20 168,567 -0.03(-0.30%)
Feb 02, 2021 11.29 11.46 11.01 11.23 240,747 +0.07(+0.67%)
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.