Universal Insurance Holdings, Inc. (UVE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

15.79+0.21 (+1.35%)

At close: 4:00PM EST

15.79 +0.01 (0.06%)
After hours: 4:01PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 20, 2021	15.58	15.88	15.41	15.79	15.79	141,962
Jan 19, 2021	15.50	15.65	15.27	15.58	15.58	175,100
Jan 15, 2021	15.33	15.68	15.17	15.41	15.41	143,600
Jan 14, 2021	15.66	15.66	15.49	15.57	15.57	120,600
Jan 13, 2021	15.63	15.75	15.42	15.52	15.52	129,100
Jan 12, 2021	15.63	15.89	15.63	15.70	15.70	157,600
Jan 11, 2021	15.51	15.68	15.50	15.57	15.57	95,100
Jan 08, 2021	15.80	15.84	15.37	15.53	15.53	117,000
Jan 07, 2021	15.91	15.91	15.47	15.82	15.82	142,000
Jan 06, 2021	15.44	16.11	15.43	15.87	15.87	236,200
Jan 05, 2021	15.08	15.40	15.00	15.13	15.13	187,300
Jan 04, 2021	15.11	15.38	14.66	15.10	15.10	226,500
Dec 31, 2020	14.84	15.18	14.63	15.11	15.11	160,500
Dec 30, 2020	14.74	14.97	14.59	14.86	14.86	168,800
Dec 29, 2020	14.85	14.90	14.54	14.70	14.70	203,800
Dec 28, 2020	14.91	15.23	14.79	14.83	14.83	196,700
Dec 24, 2020	14.65	14.79	14.53	14.75	14.75	38,100
Dec 23, 2020	14.46	14.94	14.41	14.66	14.66	144,900
Dec 22, 2020	14.63	14.67	14.39	14.49	14.49	112,900
Dec 21, 2020	14.68	14.76	14.39	14.52	14.52	289,000
Dec 18, 2020	14.74	15.11	14.74	14.87	14.87	844,300
Dec 17, 2020	15.11	15.17	14.62	14.77	14.77	220,600
Dec 16, 2020	15.49	15.49	14.91	15.12	15.12	217,800
Dec 15, 2020	15.17	15.48	14.96	15.41	15.41	194,700
Dec 14, 2020	14.53	15.20	14.50	15.06	15.06	268,300
Dec 11, 2020	14.56	14.88	14.41	14.44	14.44	172,800
Dec 10, 2020	14.76	14.83	14.40	14.74	14.74	144,200
Dec 10, 2020	0.29 Dividend
Dec 09, 2020	15.21	15.41	14.79	15.05	14.76	211,400
Dec 08, 2020	14.50	15.17	14.50	15.13	14.84	290,500
Dec 07, 2020	14.45	15.02	14.30	14.66	14.38	229,400
Dec 04, 2020	14.30	14.48	14.23	14.46	14.18	208,800
Dec 03, 2020	14.40	14.48	14.02	14.21	13.94	243,200
Dec 02, 2020	14.20	14.41	14.05	14.27	14.00	210,300
Dec 01, 2020	14.28	14.44	13.97	14.16	13.89	210,300
Nov 30, 2020	14.41	14.49	13.93	13.96	13.69	324,100
Nov 27, 2020	14.79	14.80	14.32	14.57	14.29	132,600
Nov 25, 2020	14.98	15.05	14.65	14.72	14.44	280,300
Nov 24, 2020	15.00	15.35	14.78	15.21	14.92	267,300
Nov 23, 2020	14.53	14.93	14.52	14.77	14.49	238,700
Nov 20, 2020	13.98	14.46	13.94	14.46	14.18	920,200
Nov 19, 2020	13.99	14.19	13.72	14.18	13.91	248,300
Nov 18, 2020	14.40	14.59	14.03	14.07	13.80	207,500
Nov 17, 2020	14.27	14.55	14.04	14.40	14.12	222,800
Nov 16, 2020	13.78	14.83	13.78	14.51	14.23	418,000
Nov 13, 2020	13.31	13.55	12.94	13.51	13.25	382,400
Nov 12, 2020	13.12	13.33	12.82	13.23	12.98	251,300
Nov 11, 2020	13.88	13.88	13.15	13.34	13.08	252,900
Nov 10, 2020	13.27	13.92	13.24	13.82	13.55	340,300
Nov 09, 2020	12.88	13.89	12.88	13.10	12.85	444,100
Nov 06, 2020	12.46	12.46	11.97	12.11	11.88	243,700
Nov 05, 2020	12.43	12.55	12.17	12.37	12.13	226,800
Nov 04, 2020	12.86	12.92	12.27	12.44	12.20	374,900
Nov 03, 2020	13.26	13.26	12.38	12.56	12.32	330,500
Nov 02, 2020	12.60	12.86	12.32	12.84	12.59	311,900
Oct 30, 2020	12.37	12.83	12.16	12.47	12.23	612,100
Oct 29, 2020	11.06	12.13	10.84	12.03	11.80	550,600
Oct 28, 2020	12.90	12.98	10.94	11.08	10.87	933,700
Oct 27, 2020	14.11	14.22	13.45	13.45	13.19	133,100
Oct 26, 2020	14.12	14.25	13.72	14.10	13.83	153,500
Oct 23, 2020	14.35	14.43	14.27	14.35	14.07	95,400
Oct 22, 2020	13.93	14.30	13.86	14.29	14.01	175,400
Oct 21, 2020	13.66	14.04	13.56	13.94	13.67	125,100
Oct 20, 2020	13.92	14.10	13.57	13.69	13.43	151,400
Oct 19, 2020	14.36	14.39	13.75	13.78	13.51	147,300
Oct 16, 2020	14.32	14.46	14.06	14.32	14.04	107,500
Oct 15, 2020	13.90	14.48	13.80	14.36	14.08	183,500
Oct 14, 2020	14.10	14.29	13.95	14.02	13.75	116,500
Oct 13, 2020	14.33	14.48	13.91	14.10	13.83	171,200
Oct 12, 2020	14.18	14.54	14.05	14.45	14.17	171,600
Oct 09, 2020	14.29	14.39	14.11	14.20	13.93	105,500
Oct 08, 2020	14.34	14.41	14.11	14.29	14.01	127,700
Oct 07, 2020	14.32	14.37	13.95	14.21	13.94	200,400
Oct 06, 2020	14.51	14.63	14.21	14.26	13.99	195,500
Oct 05, 2020	14.17	14.38	14.06	14.34	14.06	131,700
Oct 02, 2020	13.65	14.24	13.65	14.06	13.79	202,200
Oct 01, 2020	13.84	13.95	13.55	13.85	13.58	227,100
Sep 30, 2020	13.74	14.12	13.66	13.84	13.57	318,400
Sep 29, 2020	14.45	14.45	13.65	13.69	13.43	206,200
Sep 28, 2020	14.38	14.63	14.33	14.41	14.13	236,000
Sep 25, 2020	14.43	14.57	13.96	14.18	13.91	233,100
Sep 24, 2020	14.63	14.86	13.86	14.56	14.28	402,400
Sep 23, 2020	15.48	15.67	14.87	14.88	14.59	209,700
Sep 22, 2020	15.89	16.22	15.51	15.54	15.24	134,300
Sep 21, 2020	16.12	16.20	15.52	15.93	15.62	223,100
Sep 18, 2020	16.64	16.79	16.34	16.41	16.09	745,000
Sep 17, 2020	16.44	16.62	16.18	16.55	16.23	197,500
Sep 16, 2020	16.90	16.95	16.65	16.67	16.35	169,700
Sep 15, 2020	17.58	17.94	16.87	16.91	16.58	181,700
Sep 14, 2020	17.33	17.58	17.16	17.52	17.18	208,600
Sep 11, 2020	17.32	17.60	17.12	17.19	16.86	184,400
Sep 10, 2020	18.09	18.16	17.31	17.33	17.00	357,400
Sep 09, 2020	18.24	18.44	18.04	18.13	17.78	158,600
Sep 08, 2020	18.56	18.56	18.01	18.16	17.81	262,100
Sep 04, 2020	18.96	18.96	18.38	18.63	18.27	145,500
Sep 03, 2020	18.76	19.10	18.41	18.56	18.20	194,200
Sep 02, 2020	18.69	18.91	18.53	18.68	18.32	139,100
Sep 01, 2020	18.44	18.67	18.33	18.67	18.31	165,400
Aug 31, 2020	18.75	18.83	18.51	18.55	18.19	217,600
Aug 28, 2020	18.95	19.00	18.66	18.82	18.46	161,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,851.85+52.94(+1.39%)

Dow 3031,188.38+257.86(+0.83%)

Nasdaq13,457.25+260.07(+1.97%)

Universal Insurance Holdings, Inc. (UVE)

S&P 500
3,851.85
+52.94(+1.39%)

Dow 30
31,188.38
+257.86(+0.83%)

Nasdaq
13,457.25
+260.07(+1.97%)