Canada markets open in 9 hours 9 minutes

Universal Insurance Holdings, Inc. (UVE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.26+0.15 (+0.75%)
At close: 04:00PM EDT
20.26 0.00 (0.00%)
After hours: 06:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202420.0520.4820.0520.2620.26220,500
Apr 23, 202419.8720.2519.8720.1120.11118,000
Apr 22, 202419.6720.1019.6319.8319.83130,400
Apr 19, 202419.0019.7019.0019.6219.62162,200
Apr 18, 202418.8319.1218.8318.9918.99136,300
Apr 17, 202419.2219.3418.7418.7818.78124,600
Apr 16, 202418.8319.2718.6819.1819.18168,300
Apr 15, 202418.9419.3018.8719.1119.11222,100
Apr 12, 202419.1319.2318.7818.8518.85221,600
Apr 11, 202419.0019.3418.8019.1919.19103,400
Apr 10, 202418.9319.1518.6518.9818.98137,100
Apr 09, 202419.2619.2618.8419.1319.13121,200
Apr 08, 202419.3819.5219.2219.2419.2492,400
Apr 05, 202419.4419.4919.1619.3319.33131,100
Apr 04, 202419.8319.9019.2619.2819.28147,400
Apr 03, 202419.6819.7419.4819.6619.66121,000
Apr 02, 202419.7920.0719.6419.7619.76127,200
Apr 01, 202420.1720.3419.8919.8919.89217,000
Mar 28, 202420.0420.4319.9620.3220.32166,300
Mar 27, 202419.8220.1119.8219.9819.98161,200
Mar 26, 202419.6219.7919.5519.6819.68134,000
Mar 25, 202419.7419.9619.6019.6119.61127,500
Mar 22, 202419.7819.9019.5019.7419.74148,800
Mar 21, 202419.7020.0119.6219.6319.63235,800
Mar 20, 202419.6619.9119.5219.7119.71112,700
Mar 19, 202419.6519.9419.6419.7519.75152,700
Mar 18, 202419.8419.9819.5519.6119.61140,800
Mar 15, 202419.5920.0219.4119.8619.86383,100
Mar 14, 202420.2220.2219.6019.6919.69157,400
Mar 13, 202420.7920.9919.9820.1720.17256,100
Mar 12, 202420.5021.7520.3020.9020.90488,000
Mar 11, 202420.1220.1219.5619.6019.60198,900
Mar 08, 202419.5620.5319.5620.2620.26203,500
Mar 07, 202419.5119.6819.4119.4619.46220,100
Mar 07, 20240.16 Dividend
Mar 06, 202419.4119.7019.1219.6119.45231,700
Mar 05, 202419.6519.9519.3919.3919.23199,500
Mar 04, 202420.1520.5119.6219.6519.49164,100
Mar 01, 202420.1620.1619.6920.0519.89303,900
Feb 29, 202420.3420.6320.0220.1920.03152,700
Feb 28, 202420.4020.4720.1420.2720.10138,600
Feb 27, 202420.2920.5720.0320.5120.34226,600
Feb 26, 202421.7021.7020.0720.3620.19533,300
Feb 23, 202418.6721.1018.3321.0920.92642,700
Feb 22, 202417.2017.3117.0517.2317.09180,200
Feb 21, 202417.3617.3817.1917.2917.15154,200
Feb 20, 202417.1817.5217.1817.4117.27185,100
Feb 16, 202417.4317.5517.1617.3217.18201,500
Feb 15, 202416.8917.4116.8317.4017.26181,400
Feb 14, 202416.5716.9116.5116.8016.66140,400
Feb 13, 202416.5516.7016.3016.4916.36180,200
Feb 12, 202416.2116.8216.2116.7816.64297,800
Feb 09, 202416.0016.3415.9016.2016.07178,300
Feb 08, 202415.8916.0215.7816.0015.87170,900
Feb 07, 202416.0816.1915.8915.9515.82157,800
Feb 06, 202416.2916.3916.0116.1816.05110,800
Feb 05, 202416.3616.4216.0716.3116.18124,700
Feb 02, 202416.7516.8316.3616.5316.40135,000
Feb 01, 202416.6216.7616.4116.7416.60143,300
Jan 31, 202416.6216.8116.5316.6216.48181,200
Jan 30, 202416.9016.9716.5416.7416.60167,200
Jan 29, 202416.7917.0216.7516.9516.81131,400
Jan 26, 202417.1217.2116.8416.8716.73134,500
Jan 25, 202416.8717.0216.7717.0016.86164,200
Jan 24, 202417.0217.0316.6316.6816.54136,300
Jan 23, 202416.9017.0816.8216.8616.72145,300
Jan 22, 202416.6116.8416.4916.8316.69179,700
Jan 19, 202416.6816.8116.4916.5016.37147,700
Jan 18, 202416.4316.6316.2716.5616.42152,200
Jan 17, 202416.0116.5916.0116.5416.41136,600
Jan 16, 202416.3916.5516.1116.2516.12155,500
Jan 12, 202416.6216.6716.3916.4916.36139,900
Jan 11, 202416.3016.4716.0416.4716.34140,700
Jan 10, 202416.3216.4616.2516.3916.26107,500
Jan 09, 202416.6016.6016.2416.4016.27213,800
Jan 08, 202416.7616.7616.4616.7416.60170,600
Jan 05, 202416.4717.0016.4716.6216.48281,400
Jan 04, 202416.5016.6616.4616.4916.36172,300
Jan 03, 202416.3016.5816.1716.4416.31182,600
Jan 02, 202415.9016.4515.9016.2316.10182,400
Dec 29, 202316.0516.0915.8515.9815.85190,400
Dec 28, 202316.0816.1515.9816.0015.87200,100
Dec 27, 202315.9916.3215.9816.1416.01159,300
Dec 26, 202316.4416.4415.9616.0515.92153,000
Dec 22, 202316.7116.8716.3716.3816.25208,800
Dec 21, 202316.4216.6516.1316.6216.48422,100
Dec 20, 202316.1316.5716.0316.4116.28292,200
Dec 19, 202316.1016.3315.7816.2416.11257,000
Dec 18, 202315.9816.1615.9116.1316.00186,000
Dec 15, 202316.3816.3815.6315.9715.84610,600
Dec 14, 202316.6416.6416.0716.2216.09252,900
Dec 13, 202316.3016.5916.1316.5916.45389,300
Dec 12, 202316.3616.4116.2216.2516.12116,000
Dec 11, 202316.6416.7116.2716.3716.24182,300
Dec 08, 202316.5516.5916.0916.5616.42189,900
Dec 07, 202316.2616.6116.1616.6016.46195,200
Dec 07, 20230.29 Dividend
Dec 06, 202316.8916.9316.4216.5516.13187,800
Dec 05, 202316.9016.9016.7216.7716.34156,000
Dec 04, 202316.8217.0016.7316.9016.47171,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...