Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Insurance Holdings Inc (NY: UVE )

19.71 +0.20 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.35 12.00 11.35 11.96 203,762 +0.65(+5.73%)
Jan 30, 2023 11.34 11.48 11.27 11.31 99,125 -0.03(-0.25%)
Jan 27, 2023 11.37 11.44 11.30 11.34 91,254 -0.04(-0.33%)
Jan 26, 2023 11.42 11.46 11.31 11.38 81,578 +0.06(+0.50%)
Jan 25, 2023 11.26 11.37 11.15 11.32 69,261 +0.05(+0.42%)
Jan 24, 2023 11.29 11.37 11.12 11.28 89,859 -0.03(-0.25%)
Jan 23, 2023 11.48 11.48 11.23 11.31 142,591 -0.19(-1.63%)
Jan 20, 2023 11.51 11.51 11.26 11.49 180,994 +0.11(+0.99%)
Jan 19, 2023 11.31 11.47 11.30 11.38 123,686 -0.04(-0.33%)
Jan 18, 2023 11.37 11.48 11.33 11.42 141,595 +0.11(+1.00%)
Jan 17, 2023 11.27 11.41 11.16 11.31 135,175 +0.17(+1.52%)
Jan 13, 2023 10.92 11.19 10.92 11.14 150,197 +0.06(+0.51%)
Jan 12, 2023 10.75 11.17 10.70 11.08 242,397 +0.42(+3.97%)
Jan 11, 2023 10.38 10.71 10.38 10.66 217,018 +0.28(+2.72%)
Jan 10, 2023 10.28 10.51 10.15 10.38 203,098 +0.32(+3.17%)
Jan 09, 2023 9.953 10.11 9.948 10.06 161,240 +0.10(+1.04%)
Jan 06, 2023 9.746 10.03 9.662 9.953 139,263 +0.29(+3.01%)
Jan 05, 2023 9.831 9.831 9.549 9.662 136,845 -0.21(-2.09%)
Jan 04, 2023 9.671 9.887 9.671 9.868 343,622 +0.26(+2.74%)
Jan 03, 2023 10.04 10.11 9.587 9.606 211,827 -0.34(-3.40%)
Dec 30, 2022 9.784 9.962 9.709 9.944 150,419 +0.13(+1.34%)
Dec 29, 2022 9.822 9.962 9.737 9.812 217,067 -0.02(-0.19%)
Dec 28, 2022 10.21 10.42 9.803 9.831 183,913 -0.33(-3.23%)
Dec 27, 2022 10.30 10.31 10.07 10.16 130,110 -0.12(-1.19%)
Dec 23, 2022 10.26 10.43 10.23 10.28 125,082 +0.09(+0.92%)
Dec 22, 2022 10.21 10.40 10.03 10.19 139,420 -0.11(-1.09%)
Dec 21, 2022 9.728 10.39 9.728 10.30 270,510 +0.76(+7.97%)
Dec 20, 2022 9.418 9.671 9.355 9.540 285,946 +0.15(+1.60%)
Dec 19, 2022 9.136 9.549 9.089 9.390 277,649 +0.39(+4.38%)
Dec 16, 2022 8.911 9.249 8.573 8.995 2,098,963 -0.08(-0.83%)
Dec 15, 2022 9.014 9.183 8.807 9.070 381,945 +0.06(+0.63%)
Dec 14, 2022 9.343 9.577 8.986 9.014 347,970 -0.44(-4.67%)
Dec 13, 2022 9.662 9.859 9.380 9.455 527,240 -0.03(-0.30%)
Dec 12, 2022 10.24 10.24 9.183 9.484 425,482 -1.03(-9.82%)
Dec 09, 2022 10.19 10.57 10.19 10.52 187,976 +0.20(+1.91%)
Dec 08, 2022 10.27 10.38 10.05 10.32 241,840 +0.07(+0.64%)
Dec 07, 2022 10.38 10.53 10.24 10.25 241,686 -0.22(-2.10%)
Dec 06, 2022 10.13 10.49 10.13 10.47 276,721 +0.33(+3.25%)
Dec 05, 2022 10.09 10.18 9.997 10.14 187,145 -0.11(-1.07%)
Dec 02, 2022 10.02 10.43 10.02 10.25 163,547 +0.08(+0.81%)
Dec 01, 2022 10.06 10.34 10.02 10.17 208,784 +0.12(+1.18%)
Nov 30, 2022 9.696 10.05 9.577 10.05 197,743 +0.34(+3.48%)
Nov 29, 2022 9.586 9.814 9.586 9.714 118,135 +0.10(+1.05%)
Nov 28, 2022 9.750 9.915 9.577 9.613 142,986 -0.28(-2.87%)
Nov 25, 2022 9.860 10.06 9.860 9.897 78,451 -0.03(-0.28%)
Nov 23, 2022 10.01 10.06 9.650 9.924 112,344 -0.08(-0.82%)
Nov 22, 2022 9.778 10.05 9.696 10.01 133,657 +0.30(+3.11%)
Nov 21, 2022 9.732 9.771 9.513 9.705 113,217 +0.05(+0.47%)
Nov 18, 2022 9.933 10.02 9.503 9.659 154,399 -0.06(-0.66%)
Nov 17, 2022 9.385 9.796 9.323 9.723 139,935 +0.19(+2.02%)
Nov 16, 2022 9.385 9.549 9.256 9.531 130,459 +0.05(+0.58%)
Nov 15, 2022 9.256 9.604 9.256 9.476 166,834 +0.32(+3.50%)
Nov 14, 2022 9.256 9.325 9.064 9.156 183,921 -0.23(-2.44%)
Nov 11, 2022 9.595 9.723 9.357 9.385 171,486 -0.17(-1.82%)
Nov 10, 2022 9.275 9.631 9.156 9.558 196,704 +0.54(+5.98%)
Nov 09, 2022 9.348 9.348 9.000 9.019 129,391 -0.30(-3.24%)
Nov 08, 2022 9.522 9.622 9.128 9.320 160,691 -0.16(-1.64%)
Nov 07, 2022 9.458 9.627 9.147 9.476 189,586 +0.06(+0.68%)
Nov 04, 2022 9.183 9.467 9.138 9.412 214,096 +0.31(+3.42%)
Nov 03, 2022 9.119 9.243 8.918 9.101 161,515 -0.17(-1.87%)
Nov 02, 2022 9.320 9.220 9.275 272,735 +0.03(+0.30%)
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.