Universal Insurance Holdings Inc (NY: UVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	14.88	14.91	14.61	14.76	252,385	-0.03(-0.19%)
Jun 29, 2023	14.56	14.96	14.56	14.79	148,391	+0.25(+1.71%)
Jun 28, 2023	14.60	14.60	14.20	14.54	153,029	-0.11(-0.72%)
Jun 27, 2023	14.76	14.96	14.62	14.64	104,232	-0.09(-0.58%)
Jun 26, 2023	14.86	15.11	14.70	14.73	114,076	-0.18(-1.22%)
Jun 23, 2023	15.21	15.39	14.80	14.91	277,870	-0.49(-3.17%)
Jun 22, 2023	15.49	15.56	15.28	15.40	101,854	-0.14(-0.92%)
Jun 21, 2023	15.67	15.83	15.50	15.54	112,210	-0.18(-1.16%)
Jun 20, 2023	15.83	15.88	15.47	15.72	114,718	-0.10(-0.60%)
Jun 16, 2023	15.94	16.15	15.38	15.82	694,524	+0.13(+0.85%)
Jun 15, 2023	15.84	15.92	15.57	15.69	119,431	-0.22(-1.38%)
Jun 14, 2023	15.94	16.26	15.89	15.91	162,266	-0.03(-0.18%)
Jun 13, 2023	15.79	16.84	15.78	15.93	252,459	+0.58(+3.80%)
Jun 12, 2023	15.20	15.58	15.10	15.35	129,762	+0.16(+1.07%)
Jun 09, 2023	15.45	15.50	15.11	15.19	105,222	-0.33(-2.16%)
Jun 08, 2023	15.59	15.70	15.38	15.52	128,419	-0.14(-0.92%)
Jun 07, 2023	15.23	15.74	15.17	15.67	187,254	+0.48(+3.15%)
Jun 06, 2023	14.61	15.30	14.55	15.19	176,301	+0.58(+3.99%)
Jun 05, 2023	14.65	14.68	14.00	14.61	170,951	-0.22(-1.48%)
Jun 02, 2023	14.29	14.90	14.29	14.82	196,441	+0.70(+4.94%)
Jun 01, 2023	13.73	14.38	13.68	14.13	254,516	+0.40(+2.93%)
May 31, 2023	13.72	13.85	13.62	13.72	321,694	-0.04(-0.28%)
May 30, 2023	14.38	14.38	13.70	13.76	219,525	-0.63(-4.39%)
May 26, 2023	14.28	14.59	14.16	14.39	200,412	+0.08(+0.53%)
May 25, 2023	14.35	14.50	14.09	14.32	229,386	-0.18(-1.25%)
May 24, 2023	14.61	14.66	14.38	14.50	121,647	-0.12(-0.85%)
May 23, 2023	14.75	14.87	14.53	14.62	185,448	-0.09(-0.59%)
May 22, 2023	15.10	15.21	14.69	14.71	186,595	-0.35(-2.35%)
May 19, 2023	15.27	15.41	15.02	15.06	178,274	-0.01(-0.06%)
May 18, 2023	15.16	15.33	15.03	15.07	351,060	-0.09(-0.57%)
May 17, 2023	15.11	15.35	15.00	15.16	338,167	+0.16(+1.08%)
May 16, 2023	14.79	15.21	14.72	15.00	192,356	+0.19(+1.29%)
May 15, 2023	14.93	14.99	14.57	14.81	182,229	-0.09(-0.58%)
May 12, 2023	15.11	15.11	14.76	14.89	131,232	-0.19(-1.27%)
May 11, 2023	15.04	15.17	14.81	15.08	149,323	-0.08(-0.50%)
May 10, 2023	14.97	15.29	14.77	15.16	179,360	+0.33(+2.23%)
May 09, 2023	14.92	15.18	14.80	14.83	192,462	-0.18(-1.20%)
May 08, 2023	14.88	15.13	14.50	15.01	260,976	+0.26(+1.73%)
May 05, 2023	15.02	15.23	14.74	14.75	199,637	-0.02(-0.13%)
May 04, 2023	15.10	15.17	14.77	14.77	354,730	-0.45(-2.99%)
May 03, 2023	15.34	15.63	15.17	15.23	261,389	-0.06(-0.37%)
May 02, 2023	16.27	16.45	15.04	15.28	358,385	-1.02(-6.27%)
May 01, 2023	15.29	16.76	15.20	16.31	479,402	+1.70(+11.67%)
Apr 28, 2023	18.01	18.26	14.22	14.60	723,886	-3.16(-17.80%)
Apr 27, 2023	17.74	17.93	17.39	17.76	224,740	+0.17(+0.97%)
Apr 26, 2023	17.80	17.96	17.40	17.59	198,508	-0.28(-1.59%)
Apr 25, 2023	18.02	18.21	17.78	17.88	237,996	-0.46(-2.53%)
Apr 24, 2023	18.75	19.08	18.33	18.34	241,717	-0.40(-2.12%)
Apr 21, 2023	18.40	18.77	18.24	18.74	297,484	+0.32(+1.75%)
Apr 20, 2023	18.13	18.43	18.02	18.42	322,000	+0.28(+1.57%)
Apr 19, 2023	18.36	18.51	18.04	18.13	458,552	-0.16(-0.88%)
Apr 18, 2023	17.57	18.54	17.57	18.29	648,570	+0.73(+4.15%)
Apr 17, 2023	17.25	17.59	17.00	17.56	287,676	+0.30(+1.76%)
Apr 14, 2023	17.62	17.71	17.14	17.26	163,264	-0.22(-1.25%)
Apr 13, 2023	17.38	17.73	17.21	17.48	255,338	-0.04(-0.22%)
Apr 12, 2023	17.59	17.67	17.30	17.52	130,682	+0.09(+0.54%)
Apr 11, 2023	17.36	17.68	17.15	17.42	196,568	+0.14(+0.82%)
Apr 10, 2023	16.67	17.33	16.55	17.28	366,846	+0.62(+3.69%)
Apr 06, 2023	17.11	17.11	16.64	16.67	159,867	-0.45(-2.65%)
Apr 05, 2023	17.19	17.33	17.04	17.12	181,733	-0.26(-1.47%)
Apr 04, 2023	17.94	17.94	16.85	17.38	234,496	-0.08(-0.43%)