Mail

UVE - Universal Insurance Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	15.32	15.35	14.64	15.27	15.27	163,506
Jun 02, 2023	14.94	15.58	14.94	15.50	15.50	187,900
Jun 01, 2023	14.36	15.04	14.30	14.77	14.77	243,400
May 31, 2023	14.35	14.48	14.24	14.35	14.35	307,700
May 30, 2023	15.03	15.03	14.32	14.39	14.39	210,000
May 26, 2023	14.93	15.25	14.80	15.05	15.05	191,700
May 25, 2023	15.00	15.16	14.73	14.97	14.97	219,400
May 24, 2023	15.28	15.33	15.03	15.16	15.16	116,400
May 23, 2023	15.42	15.55	15.19	15.29	15.29	177,400
May 22, 2023	15.79	15.90	15.36	15.38	15.38	178,500
May 19, 2023	15.97	16.11	15.70	15.75	15.75	170,500
May 18, 2023	15.85	16.03	15.71	15.76	15.76	335,800
May 17, 2023	15.80	16.05	15.68	15.85	15.85	323,400
May 16, 2023	15.46	15.90	15.39	15.68	15.68	184,000
May 15, 2023	15.61	15.67	15.23	15.48	15.48	174,300
May 12, 2023	15.80	15.80	15.43	15.57	15.57	125,500
May 11, 2023	15.72	15.86	15.49	15.77	15.77	142,800
May 11, 2023	0.16 Dividend
May 10, 2023	15.81	16.15	15.60	16.01	15.85	169,800
May 09, 2023	15.76	16.03	15.63	15.66	15.50	182,700
May 08, 2023	15.71	15.98	15.31	15.85	15.69	247,100
May 05, 2023	15.86	16.09	15.57	15.58	15.42	189,000
May 04, 2023	15.95	16.02	15.60	15.60	15.44	335,900
May 03, 2023	16.20	16.51	16.02	16.08	15.92	247,500
May 02, 2023	17.18	17.37	15.88	16.14	15.98	339,400
May 01, 2023	16.15	17.70	16.05	17.22	17.05	453,900
Apr 28, 2023	19.02	19.28	15.02	15.42	15.27	685,400
Apr 27, 2023	18.73	18.93	18.36	18.76	18.57	212,900
Apr 26, 2023	18.80	18.97	18.38	18.58	18.39	188,000
Apr 25, 2023	19.03	19.23	18.78	18.88	18.69	225,400
Apr 24, 2023	19.80	20.15	19.36	19.37	19.18	228,900
Apr 21, 2023	19.43	19.82	19.26	19.79	19.59	281,700
Apr 20, 2023	19.15	19.46	19.03	19.45	19.26	304,900
Apr 19, 2023	19.39	19.55	19.05	19.15	18.96	434,200
Apr 18, 2023	18.56	19.58	18.56	19.32	19.13	614,100
Apr 17, 2023	18.22	18.58	17.95	18.55	18.36	272,400
Apr 14, 2023	18.61	18.70	18.10	18.23	18.05	154,600
Apr 13, 2023	18.36	18.72	18.18	18.46	18.28	241,800
Apr 12, 2023	18.58	18.67	18.27	18.50	18.32	123,700
Apr 11, 2023	18.33	18.67	18.11	18.40	18.22	186,100
Apr 10, 2023	17.61	18.30	17.48	18.25	18.07	347,300
Apr 06, 2023	18.07	18.07	17.57	17.60	17.42	151,300
Apr 05, 2023	18.15	18.30	18.00	18.08	17.90	172,100
Apr 04, 2023	18.95	18.95	17.80	18.35	18.17	222,000
Apr 03, 2023	18.15	18.43	17.78	18.43	18.25	411,300
Mar 31, 2023	18.37	18.44	18.00	18.22	18.04	481,700
Mar 30, 2023	18.90	19.00	18.20	18.26	18.08	201,100
Mar 29, 2023	18.85	18.97	18.68	18.85	18.66	210,600
Mar 28, 2023	18.62	18.78	18.37	18.76	18.57	251,000
Mar 27, 2023	18.51	18.76	18.15	18.70	18.51	231,200
Mar 24, 2023	18.28	18.61	18.17	18.25	18.07	142,500
Mar 23, 2023	18.73	18.91	18.38	18.48	18.30	178,600
Mar 22, 2023	19.06	19.34	18.58	18.65	18.46	220,600
Mar 21, 2023	18.93	19.03	18.79	19.00	18.81	218,300
Mar 20, 2023	18.16	19.00	18.10	18.65	18.46	280,100
Mar 17, 2023	18.84	18.84	17.76	17.99	17.81	787,300
Mar 16, 2023	18.46	19.36	18.39	19.04	18.85	286,300
Mar 15, 2023	18.74	18.74	18.01	18.63	18.44	343,600
Mar 14, 2023	18.55	19.34	18.43	19.23	19.04	375,000
Mar 13, 2023	18.32	18.75	17.94	18.12	17.94	333,400
Mar 10, 2023	18.83	19.39	18.59	18.94	18.75	296,500
Mar 09, 2023	19.20	19.71	18.96	19.04	18.85	273,400
Mar 08, 2023	19.02	19.20	18.77	19.14	18.95	197,800
Mar 08, 2023	0.16 Dividend
Mar 07, 2023	19.28	19.30	18.74	19.11	18.76	271,000
Mar 06, 2023	19.45	19.59	18.74	19.27	18.92	497,700
Mar 03, 2023	19.37	19.43	19.00	19.37	19.02	296,600
Mar 02, 2023	18.65	19.42	18.43	19.25	18.90	371,800
Mar 01, 2023	19.44	19.65	18.44	18.81	18.47	508,200
Feb 28, 2023	18.15	19.64	17.92	19.33	18.98	870,700
Feb 27, 2023	15.74	18.82	15.60	18.26	17.93	1,610,200
Feb 24, 2023	12.70	15.15	12.70	15.04	14.77	623,500
Feb 23, 2023	12.35	12.69	12.35	12.50	12.27	232,400
Feb 22, 2023	12.42	12.74	12.36	12.38	12.15	144,400
Feb 21, 2023	12.60	12.74	12.41	12.48	12.25	123,600
Feb 17, 2023	12.35	12.84	12.35	12.76	12.53	171,200
Feb 16, 2023	12.25	12.44	12.25	12.31	12.08	78,900
Feb 15, 2023	12.22	12.47	12.14	12.44	12.21	75,400
Feb 14, 2023	12.47	12.50	12.20	12.29	12.07	120,700
Feb 13, 2023	12.37	12.67	12.32	12.51	12.28	189,300
Feb 10, 2023	12.32	12.36	12.08	12.30	12.08	140,000
Feb 09, 2023	12.56	12.63	12.16	12.27	12.05	120,400
Feb 08, 2023	12.76	12.82	12.41	12.47	12.24	102,300
Feb 07, 2023	12.69	12.93	12.58	12.83	12.60	92,700
Feb 06, 2023	12.69	12.74	12.54	12.71	12.48	121,500
Feb 03, 2023	12.61	12.87	12.61	12.75	12.52	141,900
Feb 02, 2023	12.64	12.76	12.50	12.65	12.42	117,300
Feb 01, 2023	12.71	12.77	12.22	12.63	12.40	176,000
Jan 31, 2023	12.09	12.79	12.09	12.74	12.51	191,300
Jan 30, 2023	12.08	12.23	12.00	12.05	11.83	93,100
Jan 27, 2023	12.11	12.18	12.03	12.08	11.86	85,700
Jan 26, 2023	12.16	12.20	12.04	12.12	11.90	76,600
Jan 25, 2023	11.99	12.11	11.87	12.06	11.84	65,000
Jan 24, 2023	12.02	12.11	11.84	12.01	11.79	84,400
Jan 23, 2023	12.23	12.23	11.96	12.04	11.82	133,900
Jan 20, 2023	12.26	12.26	11.99	12.24	12.02	169,900
Jan 19, 2023	12.04	12.22	12.03	12.12	11.90	116,100
Jan 18, 2023	12.11	12.23	12.07	12.16	11.94	133,000
Jan 17, 2023	12.00	12.15	11.89	12.04	11.82	126,900
Jan 13, 2023	11.63	11.92	11.63	11.86	11.64	141,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...