Canada markets closed

Universal Insurance Holdings, Inc. (UVE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.03+0.56 (+4.16%)
At close: 4:00PM EDT
14.03 -0.00 (-0.02%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202113.7614.2113.5914.0314.03242,307
Jul. 28, 202113.3713.5613.1413.4713.47172,300
Jul. 27, 202113.3713.4413.1513.2713.27129,300
Jul. 26, 202113.1513.4613.1513.4213.42157,900
Jul. 23, 202113.2013.2913.0913.2213.22114,400
Jul. 22, 202113.4213.5313.1113.1513.15125,500
Jul. 21, 202113.5013.7513.3813.4513.4598,300
Jul. 20, 202113.3513.6813.3413.3613.36199,200
Jul. 19, 202113.6413.6813.1313.2413.24204,600
Jul. 16, 202113.8113.8513.6713.7313.73201,100
Jul. 15, 202113.5813.8113.5213.7113.7183,800
Jul. 14, 202113.7113.7913.5413.6813.68156,400
Jul. 13, 202113.5913.7313.4713.7013.70181,500
Jul. 12, 202113.4213.6713.4013.6713.67173,200
Jul. 09, 202113.3913.5313.3013.4713.47102,900
Jul. 08, 202113.4213.4913.1213.2513.25189,300
Jul. 07, 202113.6113.9513.5113.6013.60137,800
Jul. 06, 202113.8313.8713.5113.6713.67138,100
Jul. 02, 202114.1014.1013.7713.8313.8393,800
Jul. 01, 202113.9614.1013.8114.0614.06110,400
Jun. 30, 202113.8013.9913.7413.8813.88169,900
Jun. 29, 202113.9314.1013.7313.8013.80123,200
Jun. 28, 202114.0214.0213.7513.8513.85151,100
Jun. 25, 202113.9714.1213.9014.0214.02644,800
Jun. 24, 202113.8214.0013.7013.9413.94190,900
Jun. 23, 202113.8813.8813.7513.7513.75193,600
Jun. 22, 202113.6713.9713.5613.8713.87157,500
Jun. 21, 202113.5813.8513.4613.6713.67190,100
Jun. 18, 202113.7113.8913.4613.4713.47290,700
Jun. 17, 202114.3014.3113.9413.9613.96161,200
Jun. 16, 202114.3914.4014.1914.2514.25106,900
Jun. 15, 202114.2214.4814.1514.3614.36160,100
Jun. 14, 202114.0714.2514.0314.2314.23147,400
Jun. 11, 202114.1014.2214.0614.1114.11114,000
Jun. 10, 202114.1414.2614.0714.0814.08121,500
Jun. 09, 202114.1214.2013.9514.1114.11206,900
Jun. 08, 202114.0514.2113.9914.1114.11154,500
Jun. 07, 202114.0814.2113.9414.0414.04154,700
Jun. 04, 202113.8814.0313.7713.9713.97162,100
Jun. 03, 202114.0114.0713.8013.8213.82117,600
Jun. 02, 202114.0414.1613.9214.0814.08162,900
Jun. 01, 202114.1014.1413.9814.0014.00179,800
May 28, 202113.9514.1613.7814.1014.10169,000
May 27, 202114.0514.1513.8913.9013.90231,400
May 26, 202113.7314.0213.6713.9113.91161,400
May 25, 202114.0014.0413.7313.7313.73166,100
May 24, 202114.1014.1713.8413.8913.89167,100
May 21, 202114.2814.3113.9314.0414.04108,200
May 20, 202114.3214.3814.0314.1314.1387,100
May 19, 202114.2114.3213.8914.2514.25184,100
May 18, 202114.4414.4414.1814.2814.28141,700
May 17, 202114.4414.5114.3914.4414.4499,800
May 14, 202114.5214.5414.2414.5014.50141,400
May 13, 202113.9814.4313.9414.4014.40162,500
May 13, 20210.16 Dividend
May 12, 202114.3514.3814.0714.2014.04190,200
May 11, 202114.4614.4814.2014.3014.14186,100
May 10, 202114.7314.8914.5614.5914.43169,100
May 07, 202114.3914.7214.3914.6614.49113,700
May 06, 202114.4114.5914.3014.5614.40104,800
May 05, 202114.6314.6314.1314.5014.34174,500
May 04, 202114.3714.6214.3714.6014.44170,200
May 03, 202114.1314.5714.1214.4514.29344,900
Apr. 30, 202113.8914.1213.7313.9513.79169,200
Apr. 29, 202114.1814.9413.5713.8813.72405,500
Apr. 28, 202113.6913.9913.3813.9013.74246,600
Apr. 27, 202113.8413.8613.3413.5913.44176,700
Apr. 26, 202114.0314.1213.6913.7013.55107,300
Apr. 23, 202113.7913.9613.7113.9213.76180,100
Apr. 22, 202114.0114.0313.7213.7513.60113,400
Apr. 21, 202113.7014.0113.6613.9613.80139,500
Apr. 20, 202114.1614.2613.5913.6313.48205,800
Apr. 19, 202113.9414.1513.6914.1313.97208,700
Apr. 16, 202114.0014.0013.8113.9913.83166,300
Apr. 15, 202113.9914.0213.7213.9313.77103,900
Apr. 14, 202113.8314.1113.8013.9213.76105,000
Apr. 13, 202113.6813.8913.5913.8013.64129,900
Apr. 12, 202113.6313.9213.5613.6713.52147,800
Apr. 09, 202113.8413.9613.5713.5913.44123,200
Apr. 08, 202113.9313.9413.7113.7513.60133,700
Apr. 07, 202114.0914.1313.8213.9513.79143,200
Apr. 06, 202114.1714.2814.0714.0913.93232,900
Apr. 05, 202114.5714.6814.0614.1513.99235,600
Apr. 01, 202114.3514.4914.3314.4714.31129,700
Mar. 31, 202114.4014.5414.1014.3414.18202,000
Mar. 30, 202114.5814.7914.4514.5214.36203,500
Mar. 29, 202115.0015.1614.6714.6814.51191,800
Mar. 26, 202114.7215.2514.6715.0114.84248,300
Mar. 25, 202114.5014.6914.2014.6114.45186,800
Mar. 24, 202114.9315.4914.5714.5714.41175,000
Mar. 23, 202115.0015.2314.8114.8614.69122,700
Mar. 22, 202115.4015.5415.0115.1414.97150,500
Mar. 19, 202115.6116.2015.2915.5615.38506,800
Mar. 18, 202116.1416.1815.5915.7515.57197,700
Mar. 17, 202116.3416.5216.0016.1015.92105,800
Mar. 16, 202116.5716.5716.1516.3516.17158,200
Mar. 15, 202116.2616.5415.9816.5416.35149,500
Mar. 12, 202116.1316.5216.0016.3116.13117,500
Mar. 11, 202115.9716.1415.6516.1415.96149,000
Mar. 10, 202115.9516.2715.7615.9215.74173,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...