Advertisement
Advertisement
U.S. Markets close in 1 hr 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Universal Insurance Holdings, Inc. (UVE)

NYSE - Nasdaq Real Time Price. Currency in USD
12.12+0.04 (+0.33%)
As of 02:40PM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202312.0812.2212.0412.1212.1233,885
Jan 27, 202312.1112.1812.0312.0812.0885,700
Jan 26, 202312.1612.2012.0412.1212.1276,600
Jan 25, 202311.9912.1111.8712.0612.0665,000
Jan 24, 202312.0212.1111.8412.0112.0184,400
Jan 23, 202312.2312.2311.9612.0412.04133,900
Jan 20, 202312.2612.2611.9912.2412.24169,900
Jan 19, 202312.0412.2212.0312.1212.12116,100
Jan 18, 202312.1112.2312.0712.1612.16133,000
Jan 17, 202312.0012.1511.8912.0412.04126,900
Jan 13, 202311.6311.9211.6311.8611.86141,000
Jan 12, 202311.4511.9011.4011.8011.80227,600
Jan 11, 202311.0511.4111.0511.3511.35203,800
Jan 10, 202310.9511.1910.8111.0511.05190,700
Jan 09, 202310.6010.7710.6010.7110.71151,400
Jan 06, 202310.3810.6910.2910.6010.60130,800
Jan 05, 202310.4710.4710.1710.2910.29128,500
Jan 04, 202310.3010.5310.3010.5110.51322,600
Jan 03, 202310.6910.7710.2110.2310.23198,900
Dec 30, 202210.4210.6110.3410.5910.59141,200
Dec 29, 202210.4610.6110.3710.4510.45203,800
Dec 28, 202210.8711.1010.4410.4710.47172,700
Dec 27, 202210.9710.9810.7210.8210.82122,200
Dec 23, 202210.9311.1110.9010.9510.95117,400
Dec 22, 202210.8711.0810.6910.8510.85130,900
Dec 21, 202210.3611.0710.3610.9710.97254,000
Dec 20, 202210.0310.309.9610.1610.16268,500
Dec 19, 20229.7310.179.6810.0010.00260,700
Dec 16, 20229.499.859.139.589.581,970,800
Dec 15, 20229.609.789.389.669.66358,600
Dec 14, 20229.9510.209.579.609.60326,700
Dec 13, 202210.2910.509.9910.0710.07495,100
Dec 12, 202210.9110.919.7810.1010.10399,500
Dec 09, 202210.8511.2610.8511.2011.20176,500
Dec 08, 202210.9411.0510.7010.9910.99227,100
Dec 07, 202211.3511.5111.1911.2111.21221,100
Dec 06, 202211.0711.4711.0711.4511.45253,100
Dec 05, 202211.0311.1310.9311.0911.09171,200
Dec 02, 202210.9511.4010.9511.2111.21149,600
Dec 01, 202211.0011.3010.9511.1211.12191,000
Nov 30, 202210.6010.9910.4710.9910.99180,900
Nov 29, 202210.4810.7310.4810.6210.62108,100
Nov 28, 202210.6610.8410.4710.5110.51130,800
Nov 25, 202210.7811.0010.7810.8210.8271,800
Nov 23, 202210.9411.0010.5510.8510.85102,800
Nov 22, 202210.6910.9910.6010.9410.94122,300
Nov 21, 202210.6410.6810.4010.6110.61103,600
Nov 18, 202210.8610.9610.3910.5610.56141,200
Nov 17, 202210.2610.7110.1910.6310.63128,000
Nov 16, 202210.2610.4410.1210.4210.42119,300
Nov 15, 202210.1210.5010.1210.3610.36152,600
Nov 14, 202210.1210.209.9110.0110.01168,200
Nov 11, 202210.4910.6310.2310.2610.26156,900
Nov 10, 202210.1410.5310.0110.4510.45179,900
Nov 09, 202210.2210.229.849.869.86118,400
Nov 08, 202210.4110.529.9810.1910.19147,000
Nov 07, 202210.3410.5310.0010.3610.36173,400
Nov 04, 202210.0410.359.9910.2910.29195,800
Nov 03, 20229.9710.119.759.959.95147,700
Nov 02, 202210.1910.6810.0810.1410.14249,500
Nov 01, 202210.1210.309.9910.1110.11170,200
Oct 31, 20229.6510.279.4110.0410.04281,100
Oct 28, 20229.269.789.219.779.77199,400
Oct 27, 20229.709.939.639.799.79153,200
Oct 26, 20229.519.769.509.599.59113,000
Oct 25, 20229.459.819.369.659.65137,500
Oct 24, 20229.129.559.119.459.45109,500
Oct 21, 20229.329.328.919.139.13157,400
Oct 20, 20229.599.599.139.209.20139,600
Oct 19, 20229.469.799.469.729.72189,800
Oct 18, 20229.479.659.309.519.51192,600
Oct 17, 20229.649.659.239.409.40182,800
Oct 14, 20229.8210.019.569.619.61177,200
Oct 13, 20229.059.888.949.819.81295,300
Oct 12, 20228.669.468.589.319.31314,600
Oct 11, 20228.618.798.478.578.57249,500
Oct 10, 20228.588.818.398.678.67229,100
Oct 07, 20229.319.458.518.568.56227,200
Oct 06, 202210.0710.199.399.409.40217,100
Oct 05, 202210.1110.3410.0910.1810.18113,100
Oct 04, 20229.7410.319.6910.2010.20198,400
Oct 03, 20229.9810.029.449.529.52243,900
Sep 30, 20229.9010.509.779.859.85276,100
Sep 29, 20229.239.799.039.739.73356,400
Sep 28, 20229.269.518.489.289.28596,100
Sep 27, 202210.2710.279.269.299.29402,600
Sep 26, 202210.1810.5810.0910.2610.26238,500
Sep 23, 202211.3111.3510.2510.3410.34308,700
Sep 22, 202211.6411.6411.3811.4411.4465,400
Sep 21, 202211.5611.8311.5611.6111.6199,500
Sep 20, 202211.7811.7811.4411.5611.5697,800
Sep 19, 202211.7412.0211.7411.8511.85114,400
Sep 16, 202211.7211.8511.5511.8111.81277,400
Sep 15, 202211.8912.1811.7311.7811.78123,600
Sep 14, 202211.4211.8511.4211.6911.69176,100
Sep 13, 202211.6811.8011.3611.3911.39107,400
Sep 12, 202211.8711.9211.7111.7311.7372,100
Sep 09, 202211.8911.8911.7311.7911.7962,500
Sep 08, 202211.7611.8611.6611.8011.8062,400
Sep 07, 202211.6311.9011.6211.8711.8773,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement