Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Universal Insurance Holdings, Inc. (UVE)

NYSE - NYSE Delayed Price. Currency in USD
18.26-0.59 (-3.13%)
At close: 04:00PM EDT
17.89 -0.37 (-2.03%)
After hours: 06:28PM EDT
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202318.9019.0018.2018.2618.26201,100
Mar 29, 202318.8518.9718.6818.8518.85210,600
Mar 28, 202318.6218.7818.3718.7618.76251,000
Mar 27, 202318.5118.7618.1518.7018.70231,200
Mar 24, 202318.2818.6118.1718.2518.25142,500
Mar 23, 202318.7318.9118.3818.4818.48178,600
Mar 22, 202319.0619.3418.5818.6518.65220,600
Mar 21, 202318.9319.0318.7919.0019.00218,300
Mar 20, 202318.1619.0018.1018.6518.65280,100
Mar 17, 202318.8418.8417.7617.9917.99787,300
Mar 16, 202318.4619.3618.3919.0419.04286,300
Mar 15, 202318.7418.7418.0118.6318.63343,600
Mar 14, 202318.5519.3418.4319.2319.23375,000
Mar 13, 202318.3218.7517.9418.1218.12333,400
Mar 10, 202318.8319.3918.5918.9418.94296,500
Mar 09, 202319.2019.7118.9619.0419.04273,400
Mar 08, 202319.0219.2018.7719.1419.14197,800
Mar 08, 20230.16 Dividend
Mar 07, 202319.2819.3018.7419.1118.95271,000
Mar 06, 202319.4519.5918.7419.2719.11497,700
Mar 03, 202319.3719.4319.0019.3719.21296,600
Mar 02, 202318.6519.4218.4319.2519.09371,800
Mar 01, 202319.4419.6518.4418.8118.65508,200
Feb 28, 202318.1519.6417.9219.3319.17870,700
Feb 27, 202315.7418.8215.6018.2618.111,610,200
Feb 24, 202312.7015.1512.7015.0414.91623,500
Feb 23, 202312.3512.6912.3512.5012.40232,400
Feb 22, 202312.4212.7412.3612.3812.28144,400
Feb 21, 202312.6012.7412.4112.4812.38123,600
Feb 17, 202312.3512.8412.3512.7612.65171,200
Feb 16, 202312.2512.4412.2512.3112.2178,900
Feb 15, 202312.2212.4712.1412.4412.3475,400
Feb 14, 202312.4712.5012.2012.2912.19120,700
Feb 13, 202312.3712.6712.3212.5112.41189,300
Feb 10, 202312.3212.3612.0812.3012.20140,000
Feb 09, 202312.5612.6312.1612.2712.17120,400
Feb 08, 202312.7612.8212.4112.4712.37102,300
Feb 07, 202312.6912.9312.5812.8312.7292,700
Feb 06, 202312.6912.7412.5412.7112.60121,500
Feb 03, 202312.6112.8712.6112.7512.64141,900
Feb 02, 202312.6412.7612.5012.6512.54117,300
Feb 01, 202312.7112.7712.2212.6312.52176,000
Jan 31, 202312.0912.7912.0912.7412.63191,300
Jan 30, 202312.0812.2312.0012.0511.9593,100
Jan 27, 202312.1112.1812.0312.0811.9885,700
Jan 26, 202312.1612.2012.0412.1212.0276,600
Jan 25, 202311.9912.1111.8712.0611.9665,000
Jan 24, 202312.0212.1111.8412.0111.9184,400
Jan 23, 202312.2312.2311.9612.0411.94133,900
Jan 20, 202312.2612.2611.9912.2412.14169,900
Jan 19, 202312.0412.2212.0312.1212.02116,100
Jan 18, 202312.1112.2312.0712.1612.06133,000
Jan 17, 202312.0012.1511.8912.0411.94126,900
Jan 13, 202311.6311.9211.6311.8611.76141,000
Jan 12, 202311.4511.9011.4011.8011.70227,600
Jan 11, 202311.0511.4111.0511.3511.25203,800
Jan 10, 202310.9511.1910.8111.0510.96190,700
Jan 09, 202310.6010.7710.6010.7110.62151,400
Jan 06, 202310.3810.6910.2910.6010.51130,800
Jan 05, 202310.4710.4710.1710.2910.20128,500
Jan 04, 202310.3010.5310.3010.5110.42322,600
Jan 03, 202310.6910.7710.2110.2310.14198,900
Dec 30, 202210.4210.6110.3410.5910.50141,200
Dec 29, 202210.4610.6110.3710.4510.36203,800
Dec 28, 202210.8711.1010.4410.4710.38172,700
Dec 27, 202210.9710.9810.7210.8210.73122,200
Dec 23, 202210.9311.1110.9010.9510.86117,400
Dec 22, 202210.8711.0810.6910.8510.76130,900
Dec 21, 202210.3611.0710.3610.9710.88254,000
Dec 20, 202210.0310.309.9610.1610.07268,500
Dec 19, 20229.7310.179.6810.009.92260,700
Dec 16, 20229.499.859.139.589.501,970,800
Dec 15, 20229.609.789.389.669.58358,600
Dec 14, 20229.9510.209.579.609.52326,700
Dec 13, 202210.2910.509.9910.079.99495,100
Dec 12, 202210.9110.919.7810.1010.02399,500
Dec 09, 202210.8511.2610.8511.2011.11176,500
Dec 08, 202210.9411.0510.7010.9910.90227,100
Dec 08, 20220.29 Dividend
Dec 07, 202211.3511.5111.1911.2110.83221,100
Dec 06, 202211.0711.4711.0711.4511.06253,100
Dec 05, 202211.0311.1310.9311.0910.71171,200
Dec 02, 202210.9511.4010.9511.2110.83149,600
Dec 01, 202211.0011.3010.9511.1210.74191,000
Nov 30, 202210.6010.9910.4710.9910.62180,900
Nov 29, 202210.4810.7310.4810.6210.26108,100
Nov 28, 202210.6610.8410.4710.5110.15130,800
Nov 25, 202210.7811.0010.7810.8210.4571,800
Nov 23, 202210.9411.0010.5510.8510.48102,800
Nov 22, 202210.6910.9910.6010.9410.57122,300
Nov 21, 202210.6410.6810.4010.6110.25103,600
Nov 18, 202210.8610.9610.3910.5610.20141,200
Nov 17, 202210.2610.7110.1910.6310.27128,000
Nov 16, 202210.2610.4410.1210.4210.07119,300
Nov 15, 202210.1210.5010.1210.3610.01152,600
Nov 14, 202210.1210.209.9110.019.67168,200
Nov 11, 202210.4910.6310.2310.269.91156,900
Nov 10, 202210.1410.5310.0110.4510.09179,900
Nov 09, 202210.2210.229.849.869.52118,400
Nov 08, 202210.4110.529.9810.199.84147,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement