Universal Insurance Holdings, Inc. (UVE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.56-0.13 (-0.95%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2021	13.68	13.75	13.54	13.56	13.56	143,400
Oct. 25, 2021	13.51	13.74	13.40	13.69	13.69	129,100
Oct. 22, 2021	13.66	13.68	13.50	13.51	13.51	65,400
Oct. 21, 2021	13.60	13.68	13.52	13.62	13.62	103,800
Oct. 20, 2021	13.46	13.59	13.40	13.54	13.54	142,400
Oct. 19, 2021	13.49	13.55	13.38	13.44	13.44	87,600
Oct. 18, 2021	13.50	13.55	13.41	13.41	13.41	61,700
Oct. 15, 2021	13.81	13.82	13.53	13.53	13.53	125,500
Oct. 14, 2021	13.62	13.78	13.53	13.62	13.62	76,000
Oct. 13, 2021	13.56	13.60	13.34	13.57	13.57	73,000
Oct. 12, 2021	13.63	13.70	13.55	13.57	13.57	74,500
Oct. 11, 2021	13.69	13.73	13.59	13.64	13.64	91,300
Oct. 08, 2021	13.58	13.78	13.46	13.71	13.71	96,200
Oct. 07, 2021	13.23	13.59	13.23	13.56	13.56	161,800
Oct. 06, 2021	13.22	13.26	12.98	13.18	13.18	150,400
Oct. 05, 2021	12.96	13.44	12.96	13.36	13.36	240,200
Oct. 04, 2021	13.00	13.26	12.95	12.99	12.99	264,800
Oct. 01, 2021	13.00	13.04	12.73	12.98	12.98	224,500
Sep. 30, 2021	13.13	13.24	12.98	13.04	13.04	107,000
Sep. 29, 2021	13.07	13.15	12.90	13.09	13.09	93,000
Sep. 28, 2021	13.13	13.19	12.95	13.04	13.04	141,600
Sep. 27, 2021	13.13	13.34	13.09	13.12	13.12	132,300
Sep. 24, 2021	12.89	13.08	12.89	13.01	13.01	90,100
Sep. 23, 2021	12.94	13.26	12.84	12.87	12.87	118,000
Sep. 22, 2021	12.67	13.05	12.67	12.89	12.89	81,100
Sep. 21, 2021	13.01	13.01	12.62	12.63	12.63	87,700
Sep. 20, 2021	12.92	12.94	12.65	12.91	12.91	134,600
Sep. 17, 2021	12.97	13.10	12.78	12.99	12.99	523,100
Sep. 16, 2021	13.14	13.22	12.68	12.88	12.88	164,900
Sep. 15, 2021	13.38	13.50	13.11	13.14	13.14	140,200
Sep. 14, 2021	13.57	13.57	13.22	13.39	13.39	187,300
Sep. 13, 2021	13.54	13.65	13.48	13.52	13.52	70,700
Sep. 10, 2021	13.59	13.59	13.43	13.45	13.45	88,600
Sep. 09, 2021	13.54	13.76	13.44	13.53	13.53	123,300
Sep. 08, 2021	13.30	13.54	13.26	13.50	13.50	113,400
Sep. 07, 2021	13.63	13.63	13.28	13.30	13.30	103,300
Sep. 03, 2021	13.70	13.78	13.50	13.65	13.65	133,400
Sep. 02, 2021	13.99	13.99	13.71	13.73	13.73	118,700
Sep. 01, 2021	14.26	14.26	13.71	13.92	13.92	137,700
Aug. 31, 2021	14.10	14.38	13.98	14.24	14.24	99,800
Aug. 30, 2021	14.54	14.54	14.03	14.15	14.15	105,600
Aug. 27, 2021	13.84	14.64	13.84	14.52	14.52	205,000
Aug. 26, 2021	13.80	13.85	13.58	13.85	13.85	101,900
Aug. 25, 2021	13.77	13.98	13.77	13.80	13.80	120,700
Aug. 24, 2021	13.91	13.98	13.74	13.80	13.80	104,800
Aug. 23, 2021	14.08	14.08	13.83	13.89	13.89	81,700
Aug. 20, 2021	13.84	14.13	13.84	14.01	14.01	112,600
Aug. 19, 2021	14.00	14.13	13.74	13.87	13.87	115,400
Aug. 18, 2021	14.16	14.28	14.03	14.07	14.07	148,100
Aug. 17, 2021	14.09	14.30	14.00	14.24	14.24	153,300
Aug. 16, 2021	14.07	14.21	14.00	14.11	14.11	87,000
Aug. 13, 2021	14.30	14.35	14.15	14.20	14.20	74,900
Aug. 12, 2021	14.65	14.65	14.25	14.34	14.34	69,900
Aug. 11, 2021	14.61	14.63	14.44	14.58	14.58	105,000
Aug. 10, 2021	14.30	14.65	14.24	14.58	14.58	135,600
Aug. 09, 2021	14.32	14.38	14.17	14.28	14.28	136,300
Aug. 06, 2021	14.16	14.33	14.10	14.28	14.28	87,900
Aug. 05, 2021	13.95	14.05	13.85	14.01	14.01	139,200
Aug. 04, 2021	13.88	14.01	13.75	13.89	13.89	106,500
Aug. 03, 2021	13.92	14.02	13.79	13.95	13.95	138,900
Aug. 02, 2021	14.20	14.29	13.80	13.92	13.92	197,400
Jul. 30, 2021	13.87	14.25	13.80	14.16	14.16	190,300
Jul. 30, 2021	0.16 Dividend
Jul. 29, 2021	13.76	14.21	13.59	14.03	13.87	242,300
Jul. 28, 2021	13.37	13.56	13.14	13.47	13.32	173,400
Jul. 27, 2021	13.37	13.44	13.15	13.27	13.12	129,300
Jul. 26, 2021	13.15	13.46	13.15	13.42	13.27	157,900
Jul. 23, 2021	13.20	13.29	13.09	13.22	13.07	114,400
Jul. 22, 2021	13.42	13.53	13.11	13.15	13.00	125,500
Jul. 21, 2021	13.50	13.75	13.38	13.45	13.30	98,300
Jul. 20, 2021	13.35	13.68	13.34	13.36	13.21	199,200
Jul. 19, 2021	13.64	13.68	13.13	13.24	13.09	204,600
Jul. 16, 2021	13.81	13.85	13.67	13.73	13.57	201,100
Jul. 15, 2021	13.58	13.81	13.52	13.71	13.55	83,800
Jul. 14, 2021	13.71	13.79	13.54	13.68	13.52	156,400
Jul. 13, 2021	13.59	13.73	13.47	13.70	13.54	181,500
Jul. 12, 2021	13.42	13.67	13.40	13.67	13.51	173,200
Jul. 09, 2021	13.39	13.53	13.30	13.47	13.32	104,000
Jul. 08, 2021	13.42	13.49	13.12	13.25	13.10	189,300
Jul. 07, 2021	13.61	13.95	13.51	13.60	13.44	137,800
Jul. 06, 2021	13.83	13.87	13.51	13.67	13.51	138,100
Jul. 02, 2021	14.10	14.10	13.77	13.83	13.67	93,800
Jul. 01, 2021	13.96	14.10	13.81	14.06	13.90	110,400
Jun. 30, 2021	13.80	13.99	13.74	13.88	13.72	169,900
Jun. 29, 2021	13.93	14.10	13.73	13.80	13.64	123,200
Jun. 28, 2021	14.02	14.02	13.75	13.85	13.69	151,100
Jun. 25, 2021	13.97	14.12	13.90	14.02	13.86	644,800
Jun. 24, 2021	13.82	14.00	13.70	13.94	13.78	190,900
Jun. 23, 2021	13.88	13.88	13.75	13.75	13.59	193,600
Jun. 22, 2021	13.67	13.97	13.56	13.87	13.71	157,500
Jun. 21, 2021	13.58	13.85	13.46	13.67	13.51	190,100
Jun. 18, 2021	13.71	13.89	13.46	13.47	13.32	290,700
Jun. 17, 2021	14.30	14.31	13.94	13.96	13.80	161,200
Jun. 16, 2021	14.39	14.40	14.19	14.25	14.09	106,900
Jun. 15, 2021	14.22	14.48	14.15	14.36	14.20	160,100
Jun. 14, 2021	14.07	14.25	14.03	14.23	14.07	147,400
Jun. 11, 2021	14.10	14.22	14.06	14.11	13.95	114,000
Jun. 10, 2021	14.14	14.26	14.07	14.08	13.92	121,500
Jun. 09, 2021	14.12	14.20	13.95	14.11	13.95	206,900
Jun. 08, 2021	14.05	14.21	13.99	14.11	13.95	154,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,173.45-111.39(-0.52%)

S&P 5004,574.79+8.31(+0.18%)

DOW35,756.88+15.73(+0.04%)

CAD/USD0.8074+0.0002(+0.02%)

CRUDE OIL83.72-0.93(-1.10%)

BTC-CAD75,362.88-2,218.34(-2.86%)

Universal Insurance Holdings, Inc. (UVE)

S&P/TSX
21,173.45
-111.39(-0.52%)

S&P 500
4,574.79
+8.31(+0.18%)

DOW
35,756.88
+15.73(+0.04%)

CAD/USD
0.8074
+0.0002(+0.02%)

CRUDE OIL
83.72
-0.93(-1.10%)

BTC-CAD
75,362.88
-2,218.34(-2.86%)