Skip to main content

Universal Insurance Holdings Inc (NY: UVE )

13.72 +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 13.63 13.78 13.58 13.72 239,855 +0.07(+0.51%)
Oct 02, 2023 13.95 13.95 13.56 13.65 261,980 -0.37(-2.64%)
Sep 29, 2023 13.81 14.03 13.60 14.02 431,621 +0.27(+1.96%)
Sep 28, 2023 13.83 14.07 13.60 13.75 284,038 -0.04(-0.29%)
Sep 27, 2023 13.77 13.93 13.48 13.79 337,569 +0.09(+0.66%)
Sep 26, 2023 13.53 13.88 13.42 13.70 609,584 +0.17(+1.26%)
Sep 25, 2023 13.29 13.54 13.38 13.53 231,663 +0.14(+1.05%)
Sep 22, 2023 13.17 13.44 13.14 13.39 324,498 +0.27(+2.06%)
Sep 21, 2023 12.86 13.27 12.86 13.12 492,796 +0.21(+1.63%)
Sep 20, 2023 13.36 13.45 12.88 12.91 279,971 -0.36(-2.71%)
Sep 19, 2023 13.17 13.40 13.05 13.27 300,514 +0.11(+0.84%)
Sep 18, 2023 13.14 13.44 12.88 13.16 552,434 +0.20(+1.54%)
Sep 15, 2023 13.08 13.26 12.81 12.96 6,845,729 -0.29(-2.19%)
Sep 14, 2023 13.21 13.61 12.84 13.25 724,827 +0.17(+1.30%)
Sep 13, 2023 12.74 13.15 12.52 13.08 506,174 +0.35(+2.75%)
Sep 12, 2023 12.47 12.92 12.43 12.73 835,631 +0.11(+0.87%)
Sep 11, 2023 12.44 12.68 12.18 12.62 505,960 +0.22(+1.77%)
Sep 08, 2023 12.09 12.76 11.86 12.40 772,042 +0.31(+2.56%)
Sep 07, 2023 12.03 12.36 11.91 12.09 579,354 +0.06(+0.50%)
Sep 06, 2023 12.40 12.48 11.79 12.03 685,853 -0.34(-2.75%)
Sep 05, 2023 11.94 12.41 11.15 12.37 1,507,082 -0.36(-2.83%)
Sep 01, 2023 12.80 12.98 12.66 12.73 199,157 +0.07(+0.55%)
Aug 31, 2023 13.00 13.25 12.64 12.66 213,293 -0.43(-3.28%)
Aug 30, 2023 12.65 13.52 12.65 13.09 371,283 +0.33(+2.59%)
Aug 29, 2023 12.27 12.85 12.27 12.76 312,332 +0.54(+4.42%)
Aug 28, 2023 12.93 12.99 12.01 12.22 362,294 -0.63(-4.90%)
Aug 25, 2023 13.35 13.49 12.83 12.85 179,982 -0.41(-3.09%)
Aug 24, 2023 13.38 13.65 13.14 13.26 162,029 -0.28(-2.07%)
Aug 23, 2023 13.44 13.75 13.44 13.54 193,881 +0.15(+1.12%)
Aug 22, 2023 13.53 13.71 13.38 13.39 173,651 -0.07(-0.52%)
Aug 21, 2023 13.73 13.90 13.38 13.46 230,044 -0.19(-1.39%)
Aug 18, 2023 13.62 13.99 13.62 13.65 194,289 -0.05(-0.36%)
Aug 17, 2023 14.02 14.12 13.67 13.70 141,069 -0.22(-1.58%)
Aug 16, 2023 14.06 14.35 13.88 13.92 173,647 -0.14(-1.00%)
Aug 15, 2023 13.93 14.19 13.83 14.06 178,443 +0.00(+0.00%)
Aug 14, 2023 14.13 14.28 13.86 14.06 200,746 -0.10(-0.71%)
Aug 11, 2023 13.90 14.53 13.84 14.16 219,089 +0.25(+1.80%)
Aug 10, 2023 14.39 14.60 13.89 13.91 276,780 -0.40(-2.80%)
Aug 09, 2023 14.36 14.86 14.21 14.31 324,993 -0.19(-1.31%)
Aug 08, 2023 14.58 14.86 14.41 14.50 274,501 -0.09(-0.62%)
Aug 07, 2023 14.43 14.75 14.38 14.59 217,837 +0.25(+1.74%)
Aug 04, 2023 14.90 14.99 14.33 14.34 211,712 -0.44(-2.98%)
Aug 03, 2023 14.70 15.10 14.70 14.78 157,818 -0.01(-0.07%)
Aug 02, 2023 14.97 15.24 14.76 14.79 153,840 -0.40(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.