Mail

UVE - Universal Insurance Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	27.55	27.79	26.92	27.12	27.12	62,130
Aug 21, 2019	27.39	27.50	27.11	27.46	27.46	247,600
Aug 20, 2019	27.83	27.97	27.16	27.18	27.18	203,400
Aug 19, 2019	28.07	28.47	26.56	27.95	27.95	224,300
Aug 16, 2019	27.09	27.90	27.09	27.82	27.82	162,700
Aug 15, 2019	26.89	27.41	26.56	27.03	27.03	178,000
Aug 14, 2019	27.05	27.24	26.67	26.85	26.85	275,300
Aug 13, 2019	26.90	28.04	26.90	27.44	27.44	180,100
Aug 12, 2019	27.67	27.69	26.80	27.17	27.17	494,800
Aug 09, 2019	28.00	28.79	27.75	27.85	27.85	465,900
Aug 08, 2019	27.38	28.31	27.30	28.00	28.00	309,800
Aug 07, 2019	26.64	27.38	26.15	27.20	27.20	309,800
Aug 06, 2019	26.61	27.05	26.50	26.79	26.79	331,200
Aug 05, 2019	26.25	26.95	26.01	26.47	26.47	520,100
Aug 02, 2019	24.99	26.73	24.97	26.49	26.49	382,900
Aug 01, 2019	24.91	26.02	24.91	25.05	25.05	275,800
Jul 31, 2019	25.15	25.48	24.79	24.81	24.81	250,400
Jul 30, 2019	24.94	25.37	24.89	25.14	25.14	161,800
Jul 29, 2019	25.35	25.61	25.00	25.08	25.08	151,300
Jul 26, 2019	25.37	25.61	25.32	25.50	25.50	159,200
Jul 25, 2019	26.30	26.35	25.16	25.29	25.29	266,300
Jul 24, 2019	25.81	26.44	25.81	26.31	26.31	204,100
Jul 23, 2019	25.54	26.15	25.54	25.87	25.87	240,400
Jul 22, 2019	25.60	25.76	25.29	25.53	25.53	184,100
Jul 19, 2019	26.50	26.73	25.58	25.60	25.60	393,700
Jul 18, 2019	26.95	27.07	26.47	26.55	26.55	196,800
Jul 17, 2019	27.24	27.55	26.80	26.94	26.94	242,200
Jul 16, 2019	27.46	27.79	27.22	27.41	27.41	233,800
Jul 15, 2019	28.30	28.45	27.22	27.48	27.48	249,100
Jul 12, 2019	28.72	28.72	27.94	28.27	28.27	234,900
Jul 11, 2019	28.73	28.87	28.17	28.34	28.34	145,300
Jul 10, 2019	28.70	29.02	28.57	28.75	28.75	190,000
Jul 09, 2019	28.63	28.87	28.57	28.62	28.62	132,500
Jul 08, 2019	28.93	29.33	28.49	28.75	28.75	142,700
Jul 05, 2019	28.55	28.97	28.34	28.96	28.96	102,300
Jul 03, 2019	28.81	28.98	28.33	28.57	28.57	115,800
Jul 02, 2019	28.98	29.35	28.48	28.82	28.82	213,100
Jul 02, 2019	0.16 Dividend
Jul 01, 2019	28.09	28.95	28.09	28.91	28.75	218,900
Jun 28, 2019	27.54	28.29	27.54	27.90	27.75	950,600
Jun 27, 2019	27.68	27.68	27.22	27.48	27.33	233,900
Jun 26, 2019	28.02	28.29	27.35	27.36	27.21	142,800
Jun 25, 2019	27.86	28.38	27.86	28.01	27.85	152,600
Jun 24, 2019	27.97	28.25	27.82	27.90	27.75	150,100
Jun 21, 2019	28.05	28.29	27.85	27.87	27.72	317,400
Jun 20, 2019	28.01	28.52	27.81	28.21	28.05	138,200
Jun 19, 2019	27.85	28.21	27.54	27.74	27.59	197,400
Jun 18, 2019	28.50	28.82	27.81	27.89	27.74	220,200
Jun 17, 2019	29.08	29.19	28.51	28.53	28.37	152,100
Jun 14, 2019	29.25	29.39	28.78	28.95	28.79	142,900
Jun 13, 2019	29.10	29.49	28.89	29.30	29.14	196,000
Jun 12, 2019	28.96	29.24	28.80	29.01	28.85	70,200
Jun 11, 2019	29.55	29.73	28.71	28.79	28.63	126,600
Jun 10, 2019	28.92	29.53	28.79	29.50	29.34	168,200
Jun 07, 2019	29.34	29.61	28.91	28.92	28.76	119,900
Jun 06, 2019	29.67	29.69	28.91	29.25	29.09	154,200
Jun 05, 2019	29.07	29.63	28.76	29.54	29.38	165,900
Jun 04, 2019	28.76	29.07	28.63	29.05	28.89	233,200
Jun 03, 2019	28.73	29.47	28.24	28.59	28.43	357,000
May 31, 2019	28.13	29.06	28.00	29.04	28.88	278,000
May 30, 2019	28.57	28.83	28.27	28.35	28.19	125,800
May 29, 2019	28.54	28.93	28.26	28.58	28.42	315,600
May 28, 2019	28.18	28.69	28.13	28.35	28.19	154,000
May 24, 2019	27.95	28.31	27.79	28.26	28.10	248,100
May 23, 2019	27.99	28.15	27.53	27.82	27.67	274,600
May 22, 2019	28.40	28.40	28.04	28.11	27.95	135,400
May 21, 2019	28.41	28.58	28.36	28.46	28.30	183,000
May 20, 2019	28.28	28.68	28.10	28.33	28.17	186,000
May 17, 2019	28.78	29.03	28.41	28.41	28.25	264,700
May 16, 2019	29.36	29.58	28.97	28.98	28.82	397,000
May 15, 2019	28.89	29.38	28.68	29.35	29.19	194,500
May 14, 2019	29.19	29.43	29.04	29.09	28.93	135,800
May 13, 2019	29.35	29.51	28.80	29.11	28.95	213,900
May 10, 2019	29.28	29.82	29.06	29.77	29.61	176,000
May 09, 2019	29.61	29.77	29.24	29.27	29.11	171,400
May 08, 2019	30.17	30.17	29.72	29.80	29.64	151,100
May 07, 2019	30.03	30.97	29.99	30.16	29.99	246,800
May 06, 2019	29.35	30.03	29.24	29.90	29.73	193,500
May 03, 2019	29.55	30.08	29.55	29.75	29.59	226,900
May 02, 2019	29.80	29.98	29.28	29.48	29.32	221,600
May 01, 2019	29.79	30.24	29.68	29.96	29.79	463,600
Apr 30, 2019	29.76	30.08	29.55	29.79	29.63	267,100
Apr 29, 2019	29.52	30.13	29.52	29.68	29.52	211,700
Apr 26, 2019	29.85	30.02	29.38	29.51	29.35	250,800
Apr 25, 2019	32.46	32.46	29.92	30.00	29.83	554,400
Apr 24, 2019	30.00	30.32	29.34	29.90	29.73	430,100
Apr 23, 2019	29.25	30.08	29.25	30.00	29.83	221,700
Apr 22, 2019	29.75	29.83	29.06	29.21	29.05	181,000
Apr 18, 2019	29.84	30.18	29.45	29.75	29.59	289,200
Apr 17, 2019	29.63	29.89	29.27	29.76	29.60	233,900
Apr 16, 2019	29.42	29.97	29.42	29.62	29.46	219,600
Apr 15, 2019	29.48	29.63	28.92	29.19	29.03	361,600
Apr 12, 2019	30.69	30.88	29.42	29.48	29.32	341,300
Apr 11, 2019	30.92	31.03	30.39	30.54	30.37	273,400
Apr 10, 2019	30.20	30.90	30.20	30.86	30.69	219,800
Apr 09, 2019	30.46	30.56	29.86	30.12	29.95	316,000
Apr 08, 2019	30.69	30.69	29.70	30.48	30.31	286,000
Apr 05, 2019	31.22	31.51	30.43	31.04	30.87	529,500
Apr 04, 2019	31.85	32.09	31.59	31.75	31.57	142,600
Apr 03, 2019	32.07	32.07	31.48	31.81	31.63	166,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...