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 (%)
Jul 30, 2021 11.88 12.21 11.82 12.13 222,138 +0.25(+2.09%)
Jul 29, 2021 11.65 12.04 11.51 11.88 286,064 +0.47(+4.16%)
Jul 28, 2021 11.32 11.49 11.13 11.41 204,675 +0.17(+1.51%)
Jul 27, 2021 11.32 11.38 11.13 11.24 152,678 -0.13(-1.12%)
Jul 26, 2021 11.14 11.40 11.14 11.37 186,470 +0.17(+1.51%)
Jul 23, 2021 11.18 11.26 11.09 11.20 135,062 +0.06(+0.53%)
Jul 22, 2021 11.37 11.46 11.10 11.14 148,107 -0.25(-2.23%)
Jul 21, 2021 11.44 11.65 11.33 11.39 116,075 +0.08(+0.67%)
Jul 20, 2021 11.31 11.59 11.30 11.32 235,120 +0.10(+0.91%)
Jul 19, 2021 11.55 11.59 11.12 11.21 241,527 -0.42(-3.57%)
Jul 16, 2021 11.70 11.73 11.58 11.63 237,436 +0.02(+0.15%)
Jul 15, 2021 11.50 11.70 11.45 11.61 98,911 +0.03(+0.22%)
Jul 14, 2021 11.61 11.68 11.47 11.59 184,594 -0.02(-0.15%)
Jul 13, 2021 11.51 11.63 11.41 11.60 214,254 +0.03(+0.22%)
Jul 12, 2021 11.37 11.58 11.35 11.58 204,475 +0.17(+1.48%)
Jul 09, 2021 11.34 11.46 11.27 11.41 122,761 +0.19(+1.66%)
Jul 08, 2021 11.37 11.43 11.11 11.22 223,531 -0.30(-2.57%)
Jul 07, 2021 11.53 11.82 11.44 11.52 162,727 -0.06(-0.51%)
Jul 06, 2021 11.71 11.75 11.44 11.58 163,085 -0.14(-1.16%)
Jul 02, 2021 11.94 11.94 11.66 11.71 110,793 -0.19(-1.64%)
Jul 01, 2021 11.82 11.94 11.69 11.91 130,389 +0.15(+1.30%)
Jun 30, 2021 11.69 11.85 11.64 11.76 200,556 +0.07(+0.58%)
Jun 29, 2021 11.80 11.94 11.63 11.69 145,469 -0.04(-0.36%)
Jun 28, 2021 11.88 11.88 11.65 11.73 178,401 -0.14(-1.21%)
Jun 25, 2021 11.83 11.96 11.77 11.88 761,241 +0.07(+0.57%)
Jun 24, 2021 11.71 11.86 11.60 11.81 225,320 +0.16(+1.38%)
Jun 23, 2021 11.76 11.76 11.65 11.65 228,565 -0.10(-0.87%)
Jun 22, 2021 11.58 11.83 11.49 11.75 185,899 +0.17(+1.46%)
Jun 21, 2021 11.50 11.73 11.40 11.58 224,433 +0.17(+1.48%)
Jun 18, 2021 11.61 11.77 11.40 11.41 343,172 -0.41(-3.51%)
Jun 17, 2021 12.11 12.12 11.81 11.82 190,338 -0.25(-2.04%)
Jun 16, 2021 12.19 12.20 12.02 12.07 126,229 -0.09(-0.77%)
Jun 15, 2021 12.04 12.26 11.99 12.16 189,049 +0.11(+0.91%)
Jun 14, 2021 11.92 12.07 11.88 12.05 173,987 +0.10(+0.85%)
Jun 11, 2021 11.94 12.04 11.91 11.95 134,630 +0.03(+0.21%)
Jun 10, 2021 11.98 12.08 11.92 11.93 143,391 -0.03(-0.21%)
Jun 09, 2021 11.96 12.02 11.82 11.95 244,293 +0.00(+0.00%)
Jun 08, 2021 11.90 12.04 11.85 11.95 182,391 +0.06(+0.50%)
Jun 07, 2021 11.93 12.04 11.81 11.89 182,654 +0.06(+0.50%)
Jun 04, 2021 11.76 11.88 11.66 11.83 191,406 +0.13(+1.09%)
Jun 03, 2021 11.87 11.92 11.69 11.71 138,882 -0.22(-1.85%)
Jun 02, 2021 11.89 11.99 11.79 11.93 192,277 +0.07(+0.57%)
Jun 01, 2021 11.94 11.98 11.84 11.86 212,396 -0.08(-0.71%)
May 28, 2021 11.82 11.99 11.67 11.94 199,691 +0.17(+1.44%)
May 27, 2021 11.90 11.98 11.77 11.77 273,221 -0.01(-0.07%)
May 26, 2021 11.63 11.88 11.58 11.78 190,596 +0.15(+1.31%)
May 25, 2021 11.86 11.89 11.63 11.63 196,049 -0.14(-1.15%)
May 24, 2021 11.94 12.00 11.72 11.77 197,320 -0.13(-1.07%)
May 21, 2021 12.10 12.12 11.80 11.89 127,745 -0.08(-0.64%)
May 20, 2021 12.13 12.18 11.88 11.97 102,807 -0.10(-0.84%)
May 19, 2021 12.04 12.13 11.77 12.07 217,394 -0.03(-0.21%)
May 18, 2021 12.23 12.23 12.01 12.10 167,324 -0.14(-1.11%)
May 17, 2021 12.23 12.29 12.19 12.23 117,860 -0.05(-0.41%)
May 14, 2021 12.30 12.32 12.06 12.28 166,893 +0.08(+0.69%)
May 13, 2021 11.84 12.22 11.81 12.20 191,801 +0.30(+2.56%)
May 12, 2021 12.02 12.04 11.78 11.89 227,066 -0.08(-0.70%)
May 11, 2021 12.11 12.13 11.89 11.98 222,198 -0.24(-1.99%)
May 10, 2021 12.34 12.47 12.19 12.22 201,946 -0.06(-0.48%)
May 07, 2021 12.05 12.33 12.05 12.28 135,793 +0.08(+0.69%)
May 06, 2021 12.07 12.22 11.98 12.19 125,121 +0.05(+0.41%)
May 05, 2021 12.14 12.25 11.83 12.14 208,316 -0.08(-0.69%)
May 04, 2021 12.03 12.24 12.03 12.23 203,229 +0.13(+1.04%)
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.