Canada markets closed

Universal Insurance Holdings, Inc. (UVE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.29-0.16 (-1.29%)
At close: 04:00PM EDT
12.29 +0.03 (+0.24%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202212.4812.6912.0012.2912.29305,516
May 19, 202212.8212.8212.3712.4512.45151,100
May 18, 202213.0813.2712.8812.9012.90208,700
May 17, 202212.5013.1312.5013.1213.12253,700
May 16, 202212.2712.6412.1512.4012.40397,500
May 13, 202212.4512.4812.1212.1912.19179,700
May 12, 202212.2312.5012.1012.4512.45265,200
May 12, 20220.16 Dividend
May 11, 202212.2212.7312.1212.3912.23235,000
May 10, 202212.6312.7012.0412.1311.97195,700
May 09, 202212.5212.6512.4112.5412.38215,700
May 06, 202212.5012.6212.4212.5812.42133,800
May 05, 202212.6812.7312.4212.5912.43156,500
May 04, 202212.5512.9212.5312.8512.68141,500
May 03, 202212.8512.8512.5112.5812.42165,400
May 02, 202212.6712.9212.5512.7612.60231,100
Apr 29, 202212.7613.2612.4412.5612.40241,700
Apr 28, 202212.1412.3212.0312.2612.10199,700
Apr 27, 202212.2712.3711.9912.0711.91176,200
Apr 26, 202212.3212.3912.1012.1511.99155,800
Apr 25, 202212.4312.4412.1912.4312.27193,600
Apr 22, 202212.7212.7212.4412.4512.29150,100
Apr 21, 202213.1313.2012.7012.7012.54205,000
Apr 20, 202212.7913.0712.7513.0412.87255,100
Apr 19, 202212.6212.8312.5512.7412.58204,900
Apr 18, 202212.5512.6612.3512.4912.33248,800
Apr 14, 202212.4912.7712.4412.5412.38398,600
Apr 13, 202212.4712.6512.2912.4912.33461,200
Apr 12, 202212.7012.9412.4812.4912.33221,800
Apr 11, 202213.0013.2012.7412.7612.60146,200
Apr 08, 202213.2313.2612.8713.0112.84249,600
Apr 07, 202213.0513.1912.9313.1913.02128,000
Apr 06, 202213.0713.1712.9813.0212.85130,600
Apr 05, 202213.1513.2813.0013.0812.91331,700
Apr 04, 202213.4013.4513.0113.1813.01137,600
Apr 01, 202213.4213.5813.2713.4713.30176,500
Mar 31, 202213.2013.5513.2013.4913.32275,500
Mar 30, 202213.4713.5613.1613.2213.05176,000
Mar 29, 202213.4713.5813.3413.4813.31201,800
Mar 28, 202213.5413.6313.3113.3913.22244,500
Mar 25, 202213.1513.6113.1313.5513.38196,800
Mar 24, 202213.0613.1812.9613.1713.00122,400
Mar 23, 202213.1413.2913.0213.0712.90230,100
Mar 22, 202213.3613.4413.1113.1512.98222,400
Mar 21, 202212.9513.3812.8813.3113.14209,300
Mar 18, 202212.9413.0112.4312.9412.771,102,400
Mar 17, 202212.6212.9912.5812.9312.76239,100
Mar 16, 202212.5212.7312.3812.6912.53209,000
Mar 15, 202212.3812.5012.2812.4512.29234,000
Mar 14, 202212.3912.5612.2212.2812.12244,800
Mar 11, 202212.3112.4612.2012.2212.06206,100
Mar 10, 202212.2512.4412.2112.3112.15248,700
Mar 09, 202212.3312.5212.2212.3112.15403,200
Mar 09, 20220.16 Dividend
Mar 08, 202212.7012.9412.3312.3312.01404,400
Mar 07, 202212.2312.5912.2312.5512.23354,600
Mar 04, 202212.1312.3512.1312.2911.97487,100
Mar 03, 202211.9912.3511.9912.2211.91435,200
Mar 02, 202211.7012.1311.6111.8011.50469,700
Mar 01, 202211.9912.2111.6511.7011.40594,300
Feb 28, 202212.0112.1411.5511.5611.26544,900
Feb 25, 202212.5712.8011.8912.1311.82486,900
Feb 24, 202212.5012.7112.1812.6612.33211,300
Feb 23, 202212.6912.9212.5012.5212.20178,100
Feb 22, 202212.6012.7712.4212.5712.25204,200
Feb 18, 202212.5112.7512.3612.6112.29218,700
Feb 17, 202212.6012.7412.5012.6712.34284,300
Feb 16, 202212.8012.9412.5112.6512.32429,900
Feb 15, 202212.3112.9012.0112.7712.44508,200
Feb 14, 202212.6612.7212.1012.4612.14559,100
Feb 11, 202214.2714.2712.1012.4312.111,363,700
Feb 10, 202217.0817.1816.9317.0916.65197,300
Feb 09, 202217.5117.5217.1317.2016.76121,600
Feb 08, 202217.0117.5517.0117.5117.06147,300
Feb 07, 202216.9017.0916.8216.9716.53105,400
Feb 04, 202216.9317.0416.6316.8716.44116,200
Feb 03, 202217.2517.2516.8616.9316.49150,400
Feb 02, 202217.0217.2016.8517.1416.70130,200
Feb 01, 202217.2417.2516.7617.1516.71173,500
Jan 31, 202217.0317.2416.7817.2416.80258,900
Jan 28, 202217.0717.1116.5117.0316.59208,100
Jan 27, 202217.6717.9917.0317.0816.64188,600
Jan 26, 202217.8018.0417.5817.7917.33233,800
Jan 25, 202217.9317.9317.2917.7617.30253,700
Jan 24, 202217.4018.1117.3917.9317.47504,100
Jan 21, 202217.9418.1317.3917.3916.94321,000
Jan 20, 202218.3318.5917.9017.9717.51180,900
Jan 19, 202219.1519.1518.2218.3317.86213,400
Jan 18, 202219.3919.4918.9019.1718.68220,500
Jan 14, 202219.3719.4719.1019.3818.88165,600
Jan 13, 202219.1719.6419.1719.4418.94129,800
Jan 12, 202219.3019.5918.9519.0418.55268,300
Jan 11, 202219.3319.6018.8419.3518.85230,300
Jan 10, 202218.5519.4818.4019.2518.75395,800
Jan 07, 202218.4418.8018.2618.3317.86358,900
Jan 06, 202217.7218.5217.6118.5018.02227,900
Jan 05, 202217.3417.7517.3417.5717.12178,500
Jan 04, 202217.0517.5517.0417.2516.81358,500
Jan 03, 202217.1017.3616.9317.0216.58142,400
Dec 31, 202116.7517.0716.6817.0016.56119,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...