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 (%)
Oct 31, 2022 8.827 9.390 8.607 9.183 307,325 +0.25(+2.76%)
Oct 28, 2022 8.470 8.945 8.424 8.936 217,959 -0.02(-0.20%)
Oct 27, 2022 8.872 9.078 8.808 8.955 167,518 +0.18(+2.09%)
Oct 26, 2022 8.699 8.927 8.689 8.772 123,520 -0.05(-0.62%)
Oct 25, 2022 8.644 8.973 8.561 8.827 150,437 +0.18(+2.12%)
Oct 24, 2022 8.342 8.735 8.336 8.644 119,676 +0.29(+3.50%)
Oct 21, 2022 8.525 8.525 8.150 8.351 172,073 -0.06(-0.76%)
Oct 20, 2022 8.772 8.772 8.351 8.415 152,613 -0.48(-5.35%)
Oct 19, 2022 8.653 8.955 8.653 8.891 207,454 +0.19(+2.21%)
Oct 18, 2022 8.662 8.827 8.506 8.699 210,617 +0.10(+1.17%)
Oct 17, 2022 8.817 8.827 8.442 8.598 199,887 -0.19(-2.19%)
Oct 14, 2022 8.982 9.156 8.744 8.790 193,771 -0.18(-2.04%)
Oct 13, 2022 8.278 9.039 8.177 8.973 322,833 +0.46(+5.37%)
Oct 12, 2022 7.921 8.653 7.848 8.516 343,920 +0.68(+8.63%)
Oct 11, 2022 7.875 8.040 7.747 7.839 272,771 -0.09(-1.15%)
Oct 10, 2022 7.848 8.058 7.674 7.930 250,472 +0.10(+1.28%)
Oct 07, 2022 8.516 8.644 7.784 7.830 248,362 -0.77(-8.94%)
Oct 06, 2022 9.211 9.320 8.589 8.598 237,384 -0.71(-7.66%)
Oct 05, 2022 9.247 9.462 9.229 9.311 123,645 -0.02(-0.20%)
Oct 04, 2022 8.909 9.430 8.863 9.330 216,937 +0.62(+7.14%)
Oct 03, 2022 9.128 9.165 8.634 8.708 266,695 -0.30(-3.35%)
Sep 30, 2022 9.055 9.604 8.936 9.010 301,905 +0.11(+1.23%)
Sep 29, 2022 8.442 8.955 8.259 8.900 389,701 +0.41(+4.85%)
Sep 28, 2022 8.470 8.699 7.756 8.488 651,726 -0.01(-0.11%)
Sep 27, 2022 9.394 9.394 8.470 8.497 440,208 -0.89(-9.45%)
Sep 26, 2022 9.311 9.677 9.229 9.385 260,702 -0.07(-0.77%)
Sep 23, 2022 10.34 10.38 9.371 9.458 337,501 -1.01(-9.62%)
Sep 22, 2022 10.65 10.65 10.41 10.46 71,458 -0.16(-1.46%)
Sep 21, 2022 10.57 10.82 10.57 10.62 108,742 +0.05(+0.43%)
Sep 20, 2022 10.77 10.77 10.46 10.57 106,909 -0.27(-2.45%)
Sep 19, 2022 10.74 10.99 10.74 10.84 125,105 +0.04(+0.34%)
Sep 16, 2022 10.72 10.84 10.56 10.80 303,541 +0.03(+0.26%)
Sep 15, 2022 10.88 11.14 10.73 10.77 135,094 +0.08(+0.77%)
Sep 14, 2022 10.45 10.84 10.45 10.69 192,525 +0.27(+2.63%)
Sep 13, 2022 10.68 10.79 10.39 10.42 117,453 -0.31(-2.90%)
Sep 12, 2022 10.86 10.90 10.71 10.73 78,808 -0.05(-0.51%)
Sep 09, 2022 10.88 10.88 10.73 10.78 68,319 -0.01(-0.08%)
Sep 08, 2022 10.76 10.85 10.67 10.79 68,188 -0.06(-0.59%)
Sep 07, 2022 10.64 10.88 10.63 10.86 80,806 +0.16(+1.45%)
Sep 06, 2022 11.02 11.02 10.61 10.70 163,867 -0.32(-2.90%)
Sep 02, 2022 10.98 11.30 10.94 11.02 72,361 +0.05(+0.42%)
Sep 01, 2022 10.92 11.04 10.88 10.98 147,720 +0.05(+0.50%)
Aug 31, 2022 11.00 11.14 10.90 10.92 214,740 -0.11(-0.99%)
Aug 30, 2022 11.10 11.10 10.90 11.03 127,505 -0.08(-0.74%)
Aug 29, 2022 11.20 11.30 11.02 11.11 141,646 -0.13(-1.14%)
Aug 26, 2022 11.41 11.56 11.22 11.24 82,463 -0.23(-1.99%)
Aug 25, 2022 11.19 11.76 11.11 11.47 117,908 +0.33(+2.96%)
Aug 24, 2022 11.10 11.18 10.94 11.14 98,557 +0.09(+0.83%)
Aug 23, 2022 11.46 11.46 11.02 11.05 93,956 -0.43(-3.75%)
Aug 22, 2022 11.34 11.50 11.26 11.48 127,341 +0.06(+0.56%)
Aug 19, 2022 11.56 11.63 11.38 11.42 153,698 -0.26(-2.19%)
Aug 18, 2022 11.60 11.69 11.52 11.67 80,174 +0.09(+0.79%)
Aug 17, 2022 11.63 11.68 11.42 11.58 100,731 -0.09(-0.78%)
Aug 16, 2022 11.57 11.71 11.52 11.67 104,520 +0.10(+0.87%)
Aug 15, 2022 11.63 11.81 11.54 11.57 195,296 -0.20(-1.71%)
Aug 12, 2022 11.53 11.84 11.46 11.77 110,001 +0.23(+1.98%)
Aug 11, 2022 11.54 11.68 11.34 11.54 120,822 +0.20(+1.77%)
Aug 10, 2022 11.84 11.84 11.25 11.34 220,715 -0.35(-2.97%)
Aug 09, 2022 11.75 11.91 11.56 11.69 220,362 -0.05(-0.47%)
Aug 08, 2022 11.50 11.77 11.50 11.74 127,515 +0.20(+1.74%)
Aug 05, 2022 11.45 11.65 11.24 11.54 187,966 +0.01(+0.08%)
Aug 04, 2022 11.39 11.58 11.29 11.53 296,128 +0.16(+1.45%)
Aug 03, 2022 11.17 11.37 11.11 11.37 141,890 +0.22(+1.97%)
Aug 02, 2022 11.17 11.37 11.04 11.15 111,717 -0.02(-0.16%)
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.