Universal Insurance Holdings Inc (NY: UVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2024	19.24	19.98	19.21	19.67	239,233	+0.48(+2.50%)
Oct 14, 2024	18.78	19.29	18.66	19.19	180,094	+0.18(+0.95%)
Oct 11, 2024	19.00	19.42	18.54	19.01	305,355	+0.05(+0.26%)
Oct 10, 2024	19.17	19.51	18.39	18.96	489,949	+2.00(+11.79%)
Oct 09, 2024	17.41	17.94	16.94	16.96	720,600	-0.74(-4.18%)
Oct 08, 2024	17.13	18.30	16.83	17.70	771,370	+0.80(+4.73%)
Oct 07, 2024	20.12	18.50	16.50	16.90	976,090	-4.10(-19.52%)
Oct 04, 2024	21.30	21.39	20.96	21.00	101,209	-0.11(-0.52%)
Oct 03, 2024	21.20	21.20	20.92	21.11	93,376	-0.23(-1.08%)
Oct 02, 2024	21.54	21.64	21.21	21.34	72,358	-0.16(-0.74%)
Oct 01, 2024	22.12	22.12	21.49	21.50	203,831	-0.66(-2.98%)
Sep 30, 2024	21.92	22.29	21.89	22.16	192,993	+0.18(+0.82%)
Sep 27, 2024	22.24	22.43	21.97	21.98	165,967	-0.26(-1.17%)
Sep 26, 2024	22.15	22.26	21.74	22.24	145,619	+0.27(+1.23%)
Sep 25, 2024	22.14	22.21	21.89	21.97	157,270	-0.13(-0.59%)
Sep 24, 2024	22.04	22.19	21.80	22.10	127,787	+0.17(+0.78%)
Sep 23, 2024	21.73	22.12	21.47	21.93	295,765	+0.08(+0.37%)
Sep 20, 2024	22.42	22.51	21.85	21.85	482,005	-0.61(-2.72%)
Sep 19, 2024	22.99	23.05	22.30	22.46	122,813	-0.30(-1.32%)
Sep 18, 2024	22.14	23.27	22.01	22.76	270,258	+0.75(+3.41%)
Sep 17, 2024	21.68	22.23	21.62	22.01	187,893	+0.47(+2.18%)
Sep 16, 2024	21.12	21.73	21.12	21.54	158,203	+0.53(+2.52%)
Sep 13, 2024	20.68	21.05	20.66	21.01	128,479	+0.39(+1.89%)
Sep 12, 2024	20.40	20.77	20.37	20.62	97,335	+0.24(+1.18%)
Sep 11, 2024	21.08	21.08	20.35	20.38	109,302	-0.81(-3.82%)
Sep 10, 2024	21.49	21.70	21.19	21.19	105,026	-0.21(-0.98%)
Sep 09, 2024	20.85	21.71	20.81	21.40	143,236	+0.65(+3.13%)
Sep 06, 2024	21.14	21.17	20.69	20.75	96,074	-0.35(-1.66%)
Sep 05, 2024	21.22	21.22	20.94	21.10	105,851	+0.00(+0.00%)
Sep 04, 2024	21.14	21.40	21.08	21.10	135,187	-0.08(-0.38%)
Sep 03, 2024	21.18	21.38	21.08	21.18	125,872	-0.21(-0.98%)
Aug 30, 2024	21.44	21.44	21.12	21.39	134,044	+0.14(+0.66%)
Aug 29, 2024	21.10	21.37	20.82	21.25	146,734	+0.29(+1.38%)
Aug 28, 2024	20.83	21.04	20.73	20.96	127,170	+0.14(+0.67%)
Aug 27, 2024	20.78	20.84	20.54	20.82	115,773	+0.03(+0.14%)
Aug 26, 2024	21.08	21.20	20.78	20.79	128,333	-0.27(-1.28%)
Aug 23, 2024	20.55	21.18	20.50	21.06	166,696	+0.54(+2.63%)
Aug 22, 2024	20.54	20.61	20.43	20.52	90,484	-0.09(-0.44%)
Aug 21, 2024	20.69	20.84	20.50	20.61	115,812	-0.04(-0.19%)
Aug 20, 2024	20.56	20.66	20.39	20.65	131,081	+0.14(+0.68%)
Aug 19, 2024	20.60	20.82	20.36	20.51	160,187	-0.15(-0.73%)
Aug 16, 2024	20.35	20.68	20.21	20.66	339,992	+0.32(+1.57%)
Aug 15, 2024	20.04	20.60	20.04	20.34	189,640	+0.45(+2.26%)
Aug 14, 2024	19.45	19.97	19.44	19.89	135,363	+0.40(+2.05%)
Aug 13, 2024	18.90	19.52	18.90	19.49	193,754	+0.59(+3.12%)
Aug 12, 2024	19.05	19.17	18.68	18.90	154,959	-0.16(-0.84%)
Aug 09, 2024	18.82	19.12	18.60	19.06	243,623	+0.32(+1.71%)
Aug 08, 2024	18.68	18.86	18.54	18.74	128,367	+0.26(+1.41%)
Aug 07, 2024	18.72	18.84	18.42	18.48	137,212	-0.20(-1.07%)
Aug 06, 2024	18.73	18.88	18.46	18.68	150,700	+0.08(+0.43%)
Aug 05, 2024	18.88	18.88	18.25	18.60	270,999	-0.69(-3.58%)
Aug 02, 2024	18.74	19.38	18.74	19.29	184,065	+0.12(+0.63%)