Skip to main content

Universal Insurance Holdings Inc (NY: UVE )

21.09 +3.86 (+22.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.67 21.10 18.33 21.09 642,683 +3.86(+22.40%)
Feb 22, 2024 17.20 17.31 17.05 17.23 180,224 -0.06(-0.35%)
Feb 21, 2024 17.36 17.38 17.19 17.29 154,222 -0.12(-0.69%)
Feb 20, 2024 17.18 17.52 17.18 17.41 185,130 +0.09(+0.52%)
Feb 16, 2024 17.43 17.55 17.16 17.32 202,549 -0.08(-0.46%)
Feb 15, 2024 16.89 17.41 16.82 17.40 181,389 +0.60(+3.57%)
Feb 14, 2024 16.57 16.91 16.51 16.80 140,444 +0.31(+1.88%)
Feb 13, 2024 16.55 16.70 16.30 16.49 180,211 -0.29(-1.73%)
Feb 12, 2024 16.21 16.82 16.21 16.78 297,782 +0.58(+3.58%)
Feb 09, 2024 16.00 16.34 15.90 16.20 178,304 +0.20(+1.25%)
Feb 08, 2024 15.89 16.02 15.78 16.00 170,909 +0.05(+0.31%)
Feb 07, 2024 16.08 16.19 15.89 15.95 157,768 -0.23(-1.42%)
Feb 06, 2024 16.29 16.39 16.01 16.18 110,809 -0.13(-0.80%)
Feb 05, 2024 16.36 16.41 16.07 16.31 124,678 -0.22(-1.33%)
Feb 02, 2024 16.75 16.83 16.36 16.53 135,030 -0.21(-1.25%)
Feb 01, 2024 16.62 16.76 16.41 16.74 143,343 +0.12(+0.72%)
Jan 31, 2024 16.62 16.81 16.53 16.62 181,182 -0.12(-0.72%)
Jan 30, 2024 16.90 16.96 16.54 16.74 167,221 -0.21(-1.24%)
Jan 29, 2024 16.79 17.02 16.75 16.95 131,398 +0.08(+0.47%)
Jan 26, 2024 17.12 17.21 16.84 16.87 134,507 -0.13(-0.76%)
Jan 25, 2024 16.87 17.02 16.77 17.00 164,158 +0.32(+1.92%)
Jan 24, 2024 17.02 17.03 16.63 16.68 136,276 -0.18(-1.07%)
Jan 23, 2024 16.90 17.08 16.82 16.86 145,895 +0.03(+0.18%)
Jan 22, 2024 16.61 16.84 16.48 16.83 179,717 +0.33(+2.00%)
Jan 19, 2024 16.68 16.81 16.49 16.50 147,738 -0.06(-0.36%)
Jan 18, 2024 16.43 16.63 16.27 16.56 152,181 +0.02(+0.12%)
Jan 17, 2024 16.01 16.59 16.01 16.54 136,611 +0.29(+1.78%)
Jan 16, 2024 16.39 16.55 16.11 16.25 155,460 -0.24(-1.46%)
Jan 12, 2024 16.62 16.67 16.39 16.49 139,868 +0.02(+0.12%)
Jan 11, 2024 16.30 16.47 16.04 16.47 140,715 +0.08(+0.49%)
Jan 10, 2024 16.32 16.46 16.25 16.39 107,473 -0.01(-0.06%)
Jan 09, 2024 16.60 16.60 16.24 16.40 213,772 -0.34(-2.03%)
Jan 08, 2024 16.76 16.76 16.46 16.74 170,557 +0.12(+0.72%)
Jan 05, 2024 16.47 17.00 16.47 16.62 281,361 +0.13(+0.79%)
Jan 04, 2024 16.50 16.66 16.46 16.49 172,290 +0.05(+0.30%)
Jan 03, 2024 16.30 16.58 16.16 16.44 182,626 +0.21(+1.29%)
Jan 02, 2024 15.90 16.45 15.90 16.23 182,387 +0.25(+1.56%)
Dec 29, 2023 16.05 16.09 15.85 15.98 190,444 -0.02(-0.12%)
Dec 28, 2023 16.08 16.15 15.98 16.00 200,096 -0.14(-0.87%)
Dec 27, 2023 15.99 16.32 15.98 16.14 159,293 +0.09(+0.56%)
Dec 26, 2023 16.44 16.44 15.96 16.05 153,028 -0.33(-2.01%)
Dec 22, 2023 16.71 16.87 16.37 16.38 208,786 -0.24(-1.44%)
Dec 21, 2023 16.42 16.65 16.13 16.62 422,071 +0.21(+1.28%)
Dec 20, 2023 16.13 16.57 16.03 16.41 292,150 +0.17(+1.05%)
Dec 19, 2023 16.10 16.33 15.78 16.24 257,024 +0.11(+0.68%)
Dec 18, 2023 15.98 16.16 15.91 16.13 186,006 +0.16(+1.00%)
Dec 15, 2023 16.38 16.38 15.62 15.97 610,614 -0.25(-1.54%)
Dec 14, 2023 16.64 16.64 16.07 16.22 252,936 -0.37(-2.23%)
Dec 13, 2023 16.30 16.59 16.13 16.59 389,322 +0.34(+2.09%)
Dec 12, 2023 16.36 16.41 16.22 16.25 116,017 -0.12(-0.73%)
Dec 11, 2023 16.64 16.71 16.27 16.37 182,342 -0.19(-1.15%)
Dec 08, 2023 16.55 16.59 16.09 16.56 189,895 -0.04(-0.24%)
Dec 07, 2023 16.26 16.61 16.16 16.60 195,239 +0.34(+2.09%)
Dec 06, 2023 16.59 16.63 16.13 16.26 191,118 -0.22(-1.31%)
Dec 05, 2023 16.60 16.60 16.43 16.48 158,746 -0.13(-0.77%)
Dec 04, 2023 16.53 16.70 16.44 16.60 174,803 +0.07(+0.42%)
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.