Skip to main content

Universal Insurance Holdings Inc (NY: UVE )

19.51 +0.43 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 19.20 19.33 18.99 19.08 128,265 -0.17(-0.88%)
May 28, 2024 19.60 19.78 19.09 19.25 173,151 -0.32(-1.64%)
May 24, 2024 19.71 19.78 19.55 19.57 138,253 -0.05(-0.25%)
May 23, 2024 19.99 20.05 19.33 19.62 135,735 -0.38(-1.90%)
May 22, 2024 19.92 20.14 19.81 20.00 146,990 +0.15(+0.76%)
May 21, 2024 20.15 20.24 19.75 19.85 159,189 -0.32(-1.59%)
May 20, 2024 20.66 20.83 20.17 20.17 126,186 -0.41(-1.99%)
May 17, 2024 20.60 20.82 20.55 20.58 140,602 +0.05(+0.24%)
May 16, 2024 20.44 20.69 20.43 20.53 151,048 +0.16(+0.79%)
May 15, 2024 20.63 20.77 20.30 20.37 161,337 -0.04(-0.20%)
May 14, 2024 20.70 20.70 20.04 20.41 212,340 -0.28(-1.35%)
May 13, 2024 20.57 20.95 20.56 20.69 222,826 +0.12(+0.58%)
May 10, 2024 20.38 20.59 20.30 20.57 197,079 +0.33(+1.63%)
May 09, 2024 20.25 20.39 20.11 20.24 177,816 +0.06(+0.30%)
May 08, 2024 20.14 20.23 19.99 20.18 99,151 +0.16(+0.79%)
May 07, 2024 20.02 20.17 19.95 20.02 173,563 +0.13(+0.65%)
May 06, 2024 19.84 20.02 19.82 19.89 98,309 +0.24(+1.21%)
May 03, 2024 19.72 19.78 19.46 19.65 164,476 +0.09(+0.46%)
May 02, 2024 19.88 19.88 19.44 19.56 189,455 -0.33(-1.65%)
May 01, 2024 19.48 20.04 19.48 19.89 183,353 +0.53(+2.71%)
Apr 30, 2024 19.37 19.68 19.35 19.37 189,628 -0.10(-0.51%)
Apr 29, 2024 19.44 19.50 19.01 19.47 270,748 +0.08(+0.41%)
Apr 26, 2024 21.33 22.20 18.64 19.39 446,276 -0.75(-3.74%)
Apr 25, 2024 20.00 20.22 19.85 20.14 185,227 +0.04(+0.20%)
Apr 24, 2024 19.89 20.32 19.89 20.10 222,220 +0.15(+0.75%)
Apr 23, 2024 19.71 20.09 19.71 19.95 118,940 +0.28(+1.41%)
Apr 22, 2024 19.52 19.94 19.48 19.67 131,397 +0.21(+1.07%)
Apr 19, 2024 18.85 19.55 18.85 19.47 163,523 +0.63(+3.32%)
Apr 18, 2024 18.68 18.97 18.68 18.84 137,374 +0.21(+1.12%)
Apr 17, 2024 19.07 19.19 18.59 18.63 125,631 -0.40(-2.09%)
Apr 16, 2024 18.68 19.12 18.53 19.03 169,669 +0.07(+0.37%)
Apr 15, 2024 18.79 19.14 18.72 18.96 223,882 +0.26(+1.38%)
Apr 12, 2024 18.98 19.08 18.63 18.70 223,355 -0.34(-1.77%)
Apr 11, 2024 18.85 19.19 18.65 19.04 104,257 +0.21(+1.11%)
Apr 10, 2024 18.78 19.00 18.50 18.83 138,150 -0.15(-0.78%)
Apr 09, 2024 19.11 19.11 18.70 18.98 122,202 -0.11(-0.57%)
Apr 08, 2024 19.23 19.37 19.06 19.09 93,113 -0.09(-0.47%)
Apr 05, 2024 19.29 19.34 19.01 19.18 132,141 +0.05(+0.26%)
Apr 04, 2024 19.67 19.74 19.11 19.13 148,558 -0.38(-1.93%)
Apr 03, 2024 19.53 19.58 19.33 19.51 121,915 -0.10(-0.51%)
Apr 02, 2024 19.63 19.91 19.49 19.60 128,246 -0.13(-0.65%)
Apr 01, 2024 20.01 20.18 19.73 19.73 218,684 -0.43(-2.12%)
Mar 28, 2024 19.88 20.27 19.80 20.16 167,618 +0.34(+1.70%)
Mar 27, 2024 19.66 19.95 19.66 19.82 162,470 +0.30(+1.52%)
Mar 26, 2024 19.47 19.63 19.40 19.53 135,014 +0.07(+0.36%)
Mar 25, 2024 19.58 19.80 19.45 19.46 128,554 -0.13(-0.66%)
Mar 22, 2024 19.62 19.74 19.35 19.58 149,943 +0.11(+0.56%)
Mar 21, 2024 19.55 19.85 19.47 19.48 237,766 -0.08(-0.41%)
Mar 20, 2024 19.51 19.75 19.37 19.55 113,611 -0.04(-0.20%)
Mar 19, 2024 19.50 19.78 19.49 19.59 153,911 +0.14(+0.71%)
Mar 18, 2024 19.68 19.82 19.40 19.46 141,932 -0.25(-1.26%)
Mar 15, 2024 19.44 19.86 19.26 19.70 386,174 +0.17(+0.86%)
Mar 14, 2024 20.06 20.06 19.45 19.54 158,647 -0.48(-2.38%)
Mar 13, 2024 20.63 20.83 19.82 20.01 258,151 -0.72(-3.49%)
Mar 12, 2024 20.34 21.58 20.14 20.74 491,897 +1.29(+6.63%)
Mar 11, 2024 19.96 19.96 19.40 19.45 200,500 -0.65(-3.26%)
Mar 08, 2024 19.41 20.37 19.41 20.10 205,090 +0.79(+4.11%)
Mar 07, 2024 19.36 19.53 19.26 19.31 221,813 +0.01(+0.05%)
Mar 06, 2024 19.10 19.39 18.81 19.30 235,507 +0.22(+1.13%)
Mar 05, 2024 19.34 19.63 19.08 19.08 202,771 -0.26(-1.32%)
Mar 04, 2024 19.83 20.18 19.31 19.34 166,743 -0.39(-1.99%)
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.