U.S. markets closed

Universal Insurance Holdings, Inc. (UVE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202115.5815.8815.4115.7915.79141,962
Jan 19, 202115.5015.6515.2715.5815.58175,100
Jan 15, 202115.3315.6815.1715.4115.41143,600
Jan 14, 202115.6615.6615.4915.5715.57120,600
Jan 13, 202115.6315.7515.4215.5215.52129,100
Jan 12, 202115.6315.8915.6315.7015.70157,600
Jan 11, 202115.5115.6815.5015.5715.5795,100
Jan 08, 202115.8015.8415.3715.5315.53117,000
Jan 07, 202115.9115.9115.4715.8215.82142,000
Jan 06, 202115.4416.1115.4315.8715.87236,200
Jan 05, 202115.0815.4015.0015.1315.13187,300
Jan 04, 202115.1115.3814.6615.1015.10226,500
Dec 31, 202014.8415.1814.6315.1115.11160,500
Dec 30, 202014.7414.9714.5914.8614.86168,800
Dec 29, 202014.8514.9014.5414.7014.70203,800
Dec 28, 202014.9115.2314.7914.8314.83196,700
Dec 24, 202014.6514.7914.5314.7514.7538,100
Dec 23, 202014.4614.9414.4114.6614.66144,900
Dec 22, 202014.6314.6714.3914.4914.49112,900
Dec 21, 202014.6814.7614.3914.5214.52289,000
Dec 18, 202014.7415.1114.7414.8714.87844,300
Dec 17, 202015.1115.1714.6214.7714.77220,600
Dec 16, 202015.4915.4914.9115.1215.12217,800
Dec 15, 202015.1715.4814.9615.4115.41194,700
Dec 14, 202014.5315.2014.5015.0615.06268,300
Dec 11, 202014.5614.8814.4114.4414.44172,800
Dec 10, 202014.7614.8314.4014.7414.74144,200
Dec 10, 20200.29 Dividend
Dec 09, 202015.2115.4114.7915.0514.76211,400
Dec 08, 202014.5015.1714.5015.1314.84290,500
Dec 07, 202014.4515.0214.3014.6614.38229,400
Dec 04, 202014.3014.4814.2314.4614.18208,800
Dec 03, 202014.4014.4814.0214.2113.94243,200
Dec 02, 202014.2014.4114.0514.2714.00210,300
Dec 01, 202014.2814.4413.9714.1613.89210,300
Nov 30, 202014.4114.4913.9313.9613.69324,100
Nov 27, 202014.7914.8014.3214.5714.29132,600
Nov 25, 202014.9815.0514.6514.7214.44280,300
Nov 24, 202015.0015.3514.7815.2114.92267,300
Nov 23, 202014.5314.9314.5214.7714.49238,700
Nov 20, 202013.9814.4613.9414.4614.18920,200
Nov 19, 202013.9914.1913.7214.1813.91248,300
Nov 18, 202014.4014.5914.0314.0713.80207,500
Nov 17, 202014.2714.5514.0414.4014.12222,800
Nov 16, 202013.7814.8313.7814.5114.23418,000
Nov 13, 202013.3113.5512.9413.5113.25382,400
Nov 12, 202013.1213.3312.8213.2312.98251,300
Nov 11, 202013.8813.8813.1513.3413.08252,900
Nov 10, 202013.2713.9213.2413.8213.55340,300
Nov 09, 202012.8813.8912.8813.1012.85444,100
Nov 06, 202012.4612.4611.9712.1111.88243,700
Nov 05, 202012.4312.5512.1712.3712.13226,800
Nov 04, 202012.8612.9212.2712.4412.20374,900
Nov 03, 202013.2613.2612.3812.5612.32330,500
Nov 02, 202012.6012.8612.3212.8412.59311,900
Oct 30, 202012.3712.8312.1612.4712.23612,100
Oct 29, 202011.0612.1310.8412.0311.80550,600
Oct 28, 202012.9012.9810.9411.0810.87933,700
Oct 27, 202014.1114.2213.4513.4513.19133,100
Oct 26, 202014.1214.2513.7214.1013.83153,500
Oct 23, 202014.3514.4314.2714.3514.0795,400
Oct 22, 202013.9314.3013.8614.2914.01175,400
Oct 21, 202013.6614.0413.5613.9413.67125,100
Oct 20, 202013.9214.1013.5713.6913.43151,400
Oct 19, 202014.3614.3913.7513.7813.51147,300
Oct 16, 202014.3214.4614.0614.3214.04107,500
Oct 15, 202013.9014.4813.8014.3614.08183,500
Oct 14, 202014.1014.2913.9514.0213.75116,500
Oct 13, 202014.3314.4813.9114.1013.83171,200
Oct 12, 202014.1814.5414.0514.4514.17171,600
Oct 09, 202014.2914.3914.1114.2013.93105,500
Oct 08, 202014.3414.4114.1114.2914.01127,700
Oct 07, 202014.3214.3713.9514.2113.94200,400
Oct 06, 202014.5114.6314.2114.2613.99195,500
Oct 05, 202014.1714.3814.0614.3414.06131,700
Oct 02, 202013.6514.2413.6514.0613.79202,200
Oct 01, 202013.8413.9513.5513.8513.58227,100
Sep 30, 202013.7414.1213.6613.8413.57318,400
Sep 29, 202014.4514.4513.6513.6913.43206,200
Sep 28, 202014.3814.6314.3314.4114.13236,000
Sep 25, 202014.4314.5713.9614.1813.91233,100
Sep 24, 202014.6314.8613.8614.5614.28402,400
Sep 23, 202015.4815.6714.8714.8814.59209,700
Sep 22, 202015.8916.2215.5115.5415.24134,300
Sep 21, 202016.1216.2015.5215.9315.62223,100
Sep 18, 202016.6416.7916.3416.4116.09745,000
Sep 17, 202016.4416.6216.1816.5516.23197,500
Sep 16, 202016.9016.9516.6516.6716.35169,700
Sep 15, 202017.5817.9416.8716.9116.58181,700
Sep 14, 202017.3317.5817.1617.5217.18208,600
Sep 11, 202017.3217.6017.1217.1916.86184,400
Sep 10, 202018.0918.1617.3117.3317.00357,400
Sep 09, 202018.2418.4418.0418.1317.78158,600
Sep 08, 202018.5618.5618.0118.1617.81262,100
Sep 04, 202018.9618.9618.3818.6318.27145,500
Sep 03, 202018.7619.1018.4118.5618.20194,200
Sep 02, 202018.6918.9118.5318.6818.32139,100
Sep 01, 202018.4418.6718.3318.6718.31165,400
Aug 31, 202018.7518.8318.5118.5518.19217,600
Aug 28, 202018.9519.0018.6618.8218.46161,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...