Universal Insurance Holdings, Inc. (UVE)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

12.12

+0.04

(+0.33%)

As of 02:40PM EST. Market open.

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	12.08	12.22	12.04	12.12	12.12	33,885
Jan 27, 2023	12.11	12.18	12.03	12.08	12.08	85,700
Jan 26, 2023	12.16	12.20	12.04	12.12	12.12	76,600
Jan 25, 2023	11.99	12.11	11.87	12.06	12.06	65,000
Jan 24, 2023	12.02	12.11	11.84	12.01	12.01	84,400
Jan 23, 2023	12.23	12.23	11.96	12.04	12.04	133,900
Jan 20, 2023	12.26	12.26	11.99	12.24	12.24	169,900
Jan 19, 2023	12.04	12.22	12.03	12.12	12.12	116,100
Jan 18, 2023	12.11	12.23	12.07	12.16	12.16	133,000
Jan 17, 2023	12.00	12.15	11.89	12.04	12.04	126,900
Jan 13, 2023	11.63	11.92	11.63	11.86	11.86	141,000
Jan 12, 2023	11.45	11.90	11.40	11.80	11.80	227,600
Jan 11, 2023	11.05	11.41	11.05	11.35	11.35	203,800
Jan 10, 2023	10.95	11.19	10.81	11.05	11.05	190,700
Jan 09, 2023	10.60	10.77	10.60	10.71	10.71	151,400
Jan 06, 2023	10.38	10.69	10.29	10.60	10.60	130,800
Jan 05, 2023	10.47	10.47	10.17	10.29	10.29	128,500
Jan 04, 2023	10.30	10.53	10.30	10.51	10.51	322,600
Jan 03, 2023	10.69	10.77	10.21	10.23	10.23	198,900
Dec 30, 2022	10.42	10.61	10.34	10.59	10.59	141,200
Dec 29, 2022	10.46	10.61	10.37	10.45	10.45	203,800
Dec 28, 2022	10.87	11.10	10.44	10.47	10.47	172,700
Dec 27, 2022	10.97	10.98	10.72	10.82	10.82	122,200
Dec 23, 2022	10.93	11.11	10.90	10.95	10.95	117,400
Dec 22, 2022	10.87	11.08	10.69	10.85	10.85	130,900
Dec 21, 2022	10.36	11.07	10.36	10.97	10.97	254,000
Dec 20, 2022	10.03	10.30	9.96	10.16	10.16	268,500
Dec 19, 2022	9.73	10.17	9.68	10.00	10.00	260,700
Dec 16, 2022	9.49	9.85	9.13	9.58	9.58	1,970,800
Dec 15, 2022	9.60	9.78	9.38	9.66	9.66	358,600
Dec 14, 2022	9.95	10.20	9.57	9.60	9.60	326,700
Dec 13, 2022	10.29	10.50	9.99	10.07	10.07	495,100
Dec 12, 2022	10.91	10.91	9.78	10.10	10.10	399,500
Dec 09, 2022	10.85	11.26	10.85	11.20	11.20	176,500
Dec 08, 2022	10.94	11.05	10.70	10.99	10.99	227,100
Dec 07, 2022	11.35	11.51	11.19	11.21	11.21	221,100
Dec 06, 2022	11.07	11.47	11.07	11.45	11.45	253,100
Dec 05, 2022	11.03	11.13	10.93	11.09	11.09	171,200
Dec 02, 2022	10.95	11.40	10.95	11.21	11.21	149,600
Dec 01, 2022	11.00	11.30	10.95	11.12	11.12	191,000
Nov 30, 2022	10.60	10.99	10.47	10.99	10.99	180,900
Nov 29, 2022	10.48	10.73	10.48	10.62	10.62	108,100
Nov 28, 2022	10.66	10.84	10.47	10.51	10.51	130,800
Nov 25, 2022	10.78	11.00	10.78	10.82	10.82	71,800
Nov 23, 2022	10.94	11.00	10.55	10.85	10.85	102,800
Nov 22, 2022	10.69	10.99	10.60	10.94	10.94	122,300
Nov 21, 2022	10.64	10.68	10.40	10.61	10.61	103,600
Nov 18, 2022	10.86	10.96	10.39	10.56	10.56	141,200
Nov 17, 2022	10.26	10.71	10.19	10.63	10.63	128,000
Nov 16, 2022	10.26	10.44	10.12	10.42	10.42	119,300
Nov 15, 2022	10.12	10.50	10.12	10.36	10.36	152,600
Nov 14, 2022	10.12	10.20	9.91	10.01	10.01	168,200
Nov 11, 2022	10.49	10.63	10.23	10.26	10.26	156,900
Nov 10, 2022	10.14	10.53	10.01	10.45	10.45	179,900
Nov 09, 2022	10.22	10.22	9.84	9.86	9.86	118,400
Nov 08, 2022	10.41	10.52	9.98	10.19	10.19	147,000
Nov 07, 2022	10.34	10.53	10.00	10.36	10.36	173,400
Nov 04, 2022	10.04	10.35	9.99	10.29	10.29	195,800
Nov 03, 2022	9.97	10.11	9.75	9.95	9.95	147,700
Nov 02, 2022	10.19	10.68	10.08	10.14	10.14	249,500
Nov 01, 2022	10.12	10.30	9.99	10.11	10.11	170,200
Oct 31, 2022	9.65	10.27	9.41	10.04	10.04	281,100
Oct 28, 2022	9.26	9.78	9.21	9.77	9.77	199,400
Oct 27, 2022	9.70	9.93	9.63	9.79	9.79	153,200
Oct 26, 2022	9.51	9.76	9.50	9.59	9.59	113,000
Oct 25, 2022	9.45	9.81	9.36	9.65	9.65	137,500
Oct 24, 2022	9.12	9.55	9.11	9.45	9.45	109,500
Oct 21, 2022	9.32	9.32	8.91	9.13	9.13	157,400
Oct 20, 2022	9.59	9.59	9.13	9.20	9.20	139,600
Oct 19, 2022	9.46	9.79	9.46	9.72	9.72	189,800
Oct 18, 2022	9.47	9.65	9.30	9.51	9.51	192,600
Oct 17, 2022	9.64	9.65	9.23	9.40	9.40	182,800
Oct 14, 2022	9.82	10.01	9.56	9.61	9.61	177,200
Oct 13, 2022	9.05	9.88	8.94	9.81	9.81	295,300
Oct 12, 2022	8.66	9.46	8.58	9.31	9.31	314,600
Oct 11, 2022	8.61	8.79	8.47	8.57	8.57	249,500
Oct 10, 2022	8.58	8.81	8.39	8.67	8.67	229,100
Oct 07, 2022	9.31	9.45	8.51	8.56	8.56	227,200
Oct 06, 2022	10.07	10.19	9.39	9.40	9.40	217,100
Oct 05, 2022	10.11	10.34	10.09	10.18	10.18	113,100
Oct 04, 2022	9.74	10.31	9.69	10.20	10.20	198,400
Oct 03, 2022	9.98	10.02	9.44	9.52	9.52	243,900
Sep 30, 2022	9.90	10.50	9.77	9.85	9.85	276,100
Sep 29, 2022	9.23	9.79	9.03	9.73	9.73	356,400
Sep 28, 2022	9.26	9.51	8.48	9.28	9.28	596,100
Sep 27, 2022	10.27	10.27	9.26	9.29	9.29	402,600
Sep 26, 2022	10.18	10.58	10.09	10.26	10.26	238,500
Sep 23, 2022	11.31	11.35	10.25	10.34	10.34	308,700
Sep 22, 2022	11.64	11.64	11.38	11.44	11.44	65,400
Sep 21, 2022	11.56	11.83	11.56	11.61	11.61	99,500
Sep 20, 2022	11.78	11.78	11.44	11.56	11.56	97,800
Sep 19, 2022	11.74	12.02	11.74	11.85	11.85	114,400
Sep 16, 2022	11.72	11.85	11.55	11.81	11.81	277,400
Sep 15, 2022	11.89	12.18	11.73	11.78	11.78	123,600
Sep 14, 2022	11.42	11.85	11.42	11.69	11.69	176,100
Sep 13, 2022	11.68	11.80	11.36	11.39	11.39	107,400
Sep 12, 2022	11.87	11.92	11.71	11.73	11.73	72,100
Sep 09, 2022	11.89	11.89	11.73	11.79	11.79	62,500
Sep 08, 2022	11.76	11.86	11.66	11.80	11.80	62,400
Sep 07, 2022	11.63	11.90	11.62	11.87	11.87	73,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,023.86-46.70(-1.15%)

Dow 3033,765.04-213.04(-0.63%)

Nasdaq11,418.95-202.76(-1.74%)

Russell 20001,893.71-17.74(-0.93%)

Crude Oil77.94-1.74(-2.18%)

Gold1,939.60-6.00(-0.31%)

Universal Insurance Holdings, Inc. (UVE)

S&P 500
4,023.86
-46.70(-1.15%)

Dow 30
33,765.04
-213.04(-0.63%)

Nasdaq
11,418.95
-202.76(-1.74%)

Russell 2000
1,893.71
-17.74(-0.93%)

Crude Oil
77.94
-1.74(-2.18%)

Gold
1,939.60
-6.00(-0.31%)