UVE - Universal Insurance Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202315.3215.3514.6415.2715.27163,506
Jun 02, 202314.9415.5814.9415.5015.50187,900
Jun 01, 202314.3615.0414.3014.7714.77243,400
May 31, 202314.3514.4814.2414.3514.35307,700
May 30, 202315.0315.0314.3214.3914.39210,000
May 26, 202314.9315.2514.8015.0515.05191,700
May 25, 202315.0015.1614.7314.9714.97219,400
May 24, 202315.2815.3315.0315.1615.16116,400
May 23, 202315.4215.5515.1915.2915.29177,400
May 22, 202315.7915.9015.3615.3815.38178,500
May 19, 202315.9716.1115.7015.7515.75170,500
May 18, 202315.8516.0315.7115.7615.76335,800
May 17, 202315.8016.0515.6815.8515.85323,400
May 16, 202315.4615.9015.3915.6815.68184,000
May 15, 202315.6115.6715.2315.4815.48174,300
May 12, 202315.8015.8015.4315.5715.57125,500
May 11, 202315.7215.8615.4915.7715.77142,800
May 11, 20230.16 Dividend
May 10, 202315.8116.1515.6016.0115.85169,800
May 09, 202315.7616.0315.6315.6615.50182,700
May 08, 202315.7115.9815.3115.8515.69247,100
May 05, 202315.8616.0915.5715.5815.42189,000
May 04, 202315.9516.0215.6015.6015.44335,900
May 03, 202316.2016.5116.0216.0815.92247,500
May 02, 202317.1817.3715.8816.1415.98339,400
May 01, 202316.1517.7016.0517.2217.05453,900
Apr 28, 202319.0219.2815.0215.4215.27685,400
Apr 27, 202318.7318.9318.3618.7618.57212,900
Apr 26, 202318.8018.9718.3818.5818.39188,000
Apr 25, 202319.0319.2318.7818.8818.69225,400
Apr 24, 202319.8020.1519.3619.3719.18228,900
Apr 21, 202319.4319.8219.2619.7919.59281,700
Apr 20, 202319.1519.4619.0319.4519.26304,900
Apr 19, 202319.3919.5519.0519.1518.96434,200
Apr 18, 202318.5619.5818.5619.3219.13614,100
Apr 17, 202318.2218.5817.9518.5518.36272,400
Apr 14, 202318.6118.7018.1018.2318.05154,600
Apr 13, 202318.3618.7218.1818.4618.28241,800
Apr 12, 202318.5818.6718.2718.5018.32123,700
Apr 11, 202318.3318.6718.1118.4018.22186,100
Apr 10, 202317.6118.3017.4818.2518.07347,300
Apr 06, 202318.0718.0717.5717.6017.42151,300
Apr 05, 202318.1518.3018.0018.0817.90172,100
Apr 04, 202318.9518.9517.8018.3518.17222,000
Apr 03, 202318.1518.4317.7818.4318.25411,300
Mar 31, 202318.3718.4418.0018.2218.04481,700
Mar 30, 202318.9019.0018.2018.2618.08201,100
Mar 29, 202318.8518.9718.6818.8518.66210,600
Mar 28, 202318.6218.7818.3718.7618.57251,000
Mar 27, 202318.5118.7618.1518.7018.51231,200
Mar 24, 202318.2818.6118.1718.2518.07142,500
Mar 23, 202318.7318.9118.3818.4818.30178,600
Mar 22, 202319.0619.3418.5818.6518.46220,600
Mar 21, 202318.9319.0318.7919.0018.81218,300
Mar 20, 202318.1619.0018.1018.6518.46280,100
Mar 17, 202318.8418.8417.7617.9917.81787,300
Mar 16, 202318.4619.3618.3919.0418.85286,300
Mar 15, 202318.7418.7418.0118.6318.44343,600
Mar 14, 202318.5519.3418.4319.2319.04375,000
Mar 13, 202318.3218.7517.9418.1217.94333,400
Mar 10, 202318.8319.3918.5918.9418.75296,500
Mar 09, 202319.2019.7118.9619.0418.85273,400
Mar 08, 202319.0219.2018.7719.1418.95197,800
Mar 08, 20230.16 Dividend
Mar 07, 202319.2819.3018.7419.1118.76271,000
Mar 06, 202319.4519.5918.7419.2718.92497,700
Mar 03, 202319.3719.4319.0019.3719.02296,600
Mar 02, 202318.6519.4218.4319.2518.90371,800
Mar 01, 202319.4419.6518.4418.8118.47508,200
Feb 28, 202318.1519.6417.9219.3318.98870,700
Feb 27, 202315.7418.8215.6018.2617.931,610,200
Feb 24, 202312.7015.1512.7015.0414.77623,500
Feb 23, 202312.3512.6912.3512.5012.27232,400
Feb 22, 202312.4212.7412.3612.3812.15144,400
Feb 21, 202312.6012.7412.4112.4812.25123,600
Feb 17, 202312.3512.8412.3512.7612.53171,200
Feb 16, 202312.2512.4412.2512.3112.0878,900
Feb 15, 202312.2212.4712.1412.4412.2175,400
Feb 14, 202312.4712.5012.2012.2912.07120,700
Feb 13, 202312.3712.6712.3212.5112.28189,300
Feb 10, 202312.3212.3612.0812.3012.08140,000
Feb 09, 202312.5612.6312.1612.2712.05120,400
Feb 08, 202312.7612.8212.4112.4712.24102,300
Feb 07, 202312.6912.9312.5812.8312.6092,700
Feb 06, 202312.6912.7412.5412.7112.48121,500
Feb 03, 202312.6112.8712.6112.7512.52141,900
Feb 02, 202312.6412.7612.5012.6512.42117,300
Feb 01, 202312.7112.7712.2212.6312.40176,000
Jan 31, 202312.0912.7912.0912.7412.51191,300
Jan 30, 202312.0812.2312.0012.0511.8393,100
Jan 27, 202312.1112.1812.0312.0811.8685,700
Jan 26, 202312.1612.2012.0412.1211.9076,600
Jan 25, 202311.9912.1111.8712.0611.8465,000
Jan 24, 202312.0212.1111.8412.0111.7984,400
Jan 23, 202312.2312.2311.9612.0411.82133,900
Jan 20, 202312.2612.2611.9912.2412.02169,900
Jan 19, 202312.0412.2212.0312.1211.90116,100
Jan 18, 202312.1112.2312.0712.1611.94133,000
Jan 17, 202312.0012.1511.8912.0411.82126,900
Jan 13, 202311.6311.9211.6311.8611.64141,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...