Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,091.25
+11.25(+0.28%)
Dow Futures
33,105.00
+61.00(+0.18%)
Nasdaq Futures
13,123.25
+41.25(+0.32%)
Russell 2000 Futures
1,784.70
+4.60(+0.26%)
Crude Oil
74.37
0.00(0.00%)
Gold
1,999.60
+1.90(+0.10%)

Advertisement

Universal Insurance Holdings, Inc. (UVE)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

18.26

-0.59

(-3.13%)

At close: 04:00PM EDT

17.89

-0.37

(-2.03%)

After hours:

06:28PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	18.90	19.00	18.20	18.26	18.26	201,100
Mar 29, 2023	18.85	18.97	18.68	18.85	18.85	210,600
Mar 28, 2023	18.62	18.78	18.37	18.76	18.76	251,000
Mar 27, 2023	18.51	18.76	18.15	18.70	18.70	231,200
Mar 24, 2023	18.28	18.61	18.17	18.25	18.25	142,500
Mar 23, 2023	18.73	18.91	18.38	18.48	18.48	178,600
Mar 22, 2023	19.06	19.34	18.58	18.65	18.65	220,600
Mar 21, 2023	18.93	19.03	18.79	19.00	19.00	218,300
Mar 20, 2023	18.16	19.00	18.10	18.65	18.65	280,100
Mar 17, 2023	18.84	18.84	17.76	17.99	17.99	787,300
Mar 16, 2023	18.46	19.36	18.39	19.04	19.04	286,300
Mar 15, 2023	18.74	18.74	18.01	18.63	18.63	343,600
Mar 14, 2023	18.55	19.34	18.43	19.23	19.23	375,000
Mar 13, 2023	18.32	18.75	17.94	18.12	18.12	333,400
Mar 10, 2023	18.83	19.39	18.59	18.94	18.94	296,500
Mar 09, 2023	19.20	19.71	18.96	19.04	19.04	273,400
Mar 08, 2023	19.02	19.20	18.77	19.14	19.14	197,800
Mar 08, 2023	0.16 Dividend
Mar 07, 2023	19.28	19.30	18.74	19.11	18.95	271,000
Mar 06, 2023	19.45	19.59	18.74	19.27	19.11	497,700
Mar 03, 2023	19.37	19.43	19.00	19.37	19.21	296,600
Mar 02, 2023	18.65	19.42	18.43	19.25	19.09	371,800
Mar 01, 2023	19.44	19.65	18.44	18.81	18.65	508,200
Feb 28, 2023	18.15	19.64	17.92	19.33	19.17	870,700
Feb 27, 2023	15.74	18.82	15.60	18.26	18.11	1,610,200
Feb 24, 2023	12.70	15.15	12.70	15.04	14.91	623,500
Feb 23, 2023	12.35	12.69	12.35	12.50	12.40	232,400
Feb 22, 2023	12.42	12.74	12.36	12.38	12.28	144,400
Feb 21, 2023	12.60	12.74	12.41	12.48	12.38	123,600
Feb 17, 2023	12.35	12.84	12.35	12.76	12.65	171,200
Feb 16, 2023	12.25	12.44	12.25	12.31	12.21	78,900
Feb 15, 2023	12.22	12.47	12.14	12.44	12.34	75,400
Feb 14, 2023	12.47	12.50	12.20	12.29	12.19	120,700
Feb 13, 2023	12.37	12.67	12.32	12.51	12.41	189,300
Feb 10, 2023	12.32	12.36	12.08	12.30	12.20	140,000
Feb 09, 2023	12.56	12.63	12.16	12.27	12.17	120,400
Feb 08, 2023	12.76	12.82	12.41	12.47	12.37	102,300
Feb 07, 2023	12.69	12.93	12.58	12.83	12.72	92,700
Feb 06, 2023	12.69	12.74	12.54	12.71	12.60	121,500
Feb 03, 2023	12.61	12.87	12.61	12.75	12.64	141,900
Feb 02, 2023	12.64	12.76	12.50	12.65	12.54	117,300
Feb 01, 2023	12.71	12.77	12.22	12.63	12.52	176,000
Jan 31, 2023	12.09	12.79	12.09	12.74	12.63	191,300
Jan 30, 2023	12.08	12.23	12.00	12.05	11.95	93,100
Jan 27, 2023	12.11	12.18	12.03	12.08	11.98	85,700
Jan 26, 2023	12.16	12.20	12.04	12.12	12.02	76,600
Jan 25, 2023	11.99	12.11	11.87	12.06	11.96	65,000
Jan 24, 2023	12.02	12.11	11.84	12.01	11.91	84,400
Jan 23, 2023	12.23	12.23	11.96	12.04	11.94	133,900
Jan 20, 2023	12.26	12.26	11.99	12.24	12.14	169,900
Jan 19, 2023	12.04	12.22	12.03	12.12	12.02	116,100
Jan 18, 2023	12.11	12.23	12.07	12.16	12.06	133,000
Jan 17, 2023	12.00	12.15	11.89	12.04	11.94	126,900
Jan 13, 2023	11.63	11.92	11.63	11.86	11.76	141,000
Jan 12, 2023	11.45	11.90	11.40	11.80	11.70	227,600
Jan 11, 2023	11.05	11.41	11.05	11.35	11.25	203,800
Jan 10, 2023	10.95	11.19	10.81	11.05	10.96	190,700
Jan 09, 2023	10.60	10.77	10.60	10.71	10.62	151,400
Jan 06, 2023	10.38	10.69	10.29	10.60	10.51	130,800
Jan 05, 2023	10.47	10.47	10.17	10.29	10.20	128,500
Jan 04, 2023	10.30	10.53	10.30	10.51	10.42	322,600
Jan 03, 2023	10.69	10.77	10.21	10.23	10.14	198,900
Dec 30, 2022	10.42	10.61	10.34	10.59	10.50	141,200
Dec 29, 2022	10.46	10.61	10.37	10.45	10.36	203,800
Dec 28, 2022	10.87	11.10	10.44	10.47	10.38	172,700
Dec 27, 2022	10.97	10.98	10.72	10.82	10.73	122,200
Dec 23, 2022	10.93	11.11	10.90	10.95	10.86	117,400
Dec 22, 2022	10.87	11.08	10.69	10.85	10.76	130,900
Dec 21, 2022	10.36	11.07	10.36	10.97	10.88	254,000
Dec 20, 2022	10.03	10.30	9.96	10.16	10.07	268,500
Dec 19, 2022	9.73	10.17	9.68	10.00	9.92	260,700
Dec 16, 2022	9.49	9.85	9.13	9.58	9.50	1,970,800
Dec 15, 2022	9.60	9.78	9.38	9.66	9.58	358,600
Dec 14, 2022	9.95	10.20	9.57	9.60	9.52	326,700
Dec 13, 2022	10.29	10.50	9.99	10.07	9.99	495,100
Dec 12, 2022	10.91	10.91	9.78	10.10	10.02	399,500
Dec 09, 2022	10.85	11.26	10.85	11.20	11.11	176,500
Dec 08, 2022	10.94	11.05	10.70	10.99	10.90	227,100
Dec 08, 2022	0.29 Dividend
Dec 07, 2022	11.35	11.51	11.19	11.21	10.83	221,100
Dec 06, 2022	11.07	11.47	11.07	11.45	11.06	253,100
Dec 05, 2022	11.03	11.13	10.93	11.09	10.71	171,200
Dec 02, 2022	10.95	11.40	10.95	11.21	10.83	149,600
Dec 01, 2022	11.00	11.30	10.95	11.12	10.74	191,000
Nov 30, 2022	10.60	10.99	10.47	10.99	10.62	180,900
Nov 29, 2022	10.48	10.73	10.48	10.62	10.26	108,100
Nov 28, 2022	10.66	10.84	10.47	10.51	10.15	130,800
Nov 25, 2022	10.78	11.00	10.78	10.82	10.45	71,800
Nov 23, 2022	10.94	11.00	10.55	10.85	10.48	102,800
Nov 22, 2022	10.69	10.99	10.60	10.94	10.57	122,300
Nov 21, 2022	10.64	10.68	10.40	10.61	10.25	103,600
Nov 18, 2022	10.86	10.96	10.39	10.56	10.20	141,200
Nov 17, 2022	10.26	10.71	10.19	10.63	10.27	128,000
Nov 16, 2022	10.26	10.44	10.12	10.42	10.07	119,300
Nov 15, 2022	10.12	10.50	10.12	10.36	10.01	152,600
Nov 14, 2022	10.12	10.20	9.91	10.01	9.67	168,200
Nov 11, 2022	10.49	10.63	10.23	10.26	9.91	156,900
Nov 10, 2022	10.14	10.53	10.01	10.45	10.09	179,900
Nov 09, 2022	10.22	10.22	9.84	9.86	9.52	118,400
Nov 08, 2022	10.41	10.52	9.98	10.19	9.84	147,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,091.25+11.25(+0.28%)

Dow Futures33,105.00+61.00(+0.18%)

Nasdaq Futures13,123.25+41.25(+0.32%)

Russell 2000 Futures1,784.70+4.60(+0.26%)

Crude Oil74.370.00(0.00%)

Gold1,999.60+1.90(+0.10%)

Universal Insurance Holdings, Inc. (UVE)

S&P Futures
4,091.25
+11.25(+0.28%)

Dow Futures
33,105.00
+61.00(+0.18%)

Nasdaq Futures
13,123.25
+41.25(+0.32%)

Russell 2000 Futures
1,784.70
+4.60(+0.26%)

Crude Oil
74.37
0.00(0.00%)

Gold
1,999.60
+1.90(+0.10%)