Skip to main content
Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
20.64
+0.05 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

UVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.0220.9020.0220.6420.640.24%479,629
Dec 19, 202420.7121.0520.4620.5920.59-0.15%233,361
Dec 18, 202421.2521.5220.5120.6220.62-2.41%197,020
Dec 17, 202421.0021.2220.8121.1321.13-122,164
Dec 16, 202421.2021.4721.0521.1321.13-0.61%84,362
Dec 13, 202421.1921.4921.1221.2621.260.57%90,886
Dec 12, 202421.6421.7521.0921.1421.14-1.72%110,370
Dec 11, 202421.2121.6721.1721.5121.511.37%171,351
Dec 10, 202421.7121.7120.8321.2221.22-2.71%142,055
Dec 9, 202421.9121.9421.6121.8121.81-0.27%134,069
Dec 6, 202422.4522.5021.8321.8721.87-3.44%95,675
Dec 5, 202422.7422.8122.4222.6522.35-0.31%140,134
Dec 4, 202422.3522.7322.2822.7222.421.66%116,297
Dec 3, 202422.4622.5922.1922.3522.06-0.45%150,927
Dec 2, 202422.5822.7522.2222.4522.16-0.80%126,166
Nov 29, 202422.8822.8822.5822.6322.33-0.70%69,317
Nov 27, 202422.8923.0222.6522.7922.490.31%71,722
Nov 26, 202422.7822.8322.3222.7222.42-1.13%119,855
Nov 25, 202423.0023.3922.9222.9822.680.44%123,857
Nov 22, 202422.5922.9722.4622.8822.581.28%108,954
Nov 21, 202422.4322.7622.2522.5922.291.39%75,403
Nov 20, 202422.3922.3921.9022.2821.99-0.22%78,443
Nov 19, 202422.2822.5421.8222.3322.04-0.36%90,269
Nov 18, 202422.4422.7822.3322.4122.12-0.27%95,420
Nov 15, 202422.6122.6922.2222.4722.180.54%104,672
Nov 14, 202422.4822.6122.1022.3522.06-0.27%105,174
Nov 13, 202422.4022.4922.1322.4122.120.09%118,986
Nov 12, 202422.4922.7022.3322.3922.10-0.67%102,120
Nov 11, 202421.9022.5621.9022.5422.253.78%159,093
Nov 8, 202421.4822.1321.3521.7221.441.12%171,154
Nov 7, 202421.3121.6720.8821.4821.200.94%147,211
Nov 6, 202421.4121.6920.9521.2821.004.52%206,622
Nov 5, 202419.4920.4419.4920.3620.094.41%199,967
Nov 4, 202419.9720.0619.3219.5019.25-3.27%327,690
Nov 1, 202420.0820.2819.9020.1619.901.10%255,840
Oct 31, 202420.1920.4019.9419.9419.68-1.19%285,630
Oct 30, 202420.0820.4119.9520.1819.920.40%168,338
Oct 29, 202419.9320.2519.8620.1019.840.50%223,523
Oct 28, 202419.2220.0519.1820.0019.743.95%342,316
Oct 25, 202420.1020.7519.0519.2418.99-4.28%311,497
Oct 24, 202419.7120.2019.5520.1019.842.39%226,090
Oct 23, 202419.2219.7919.1319.6319.372.03%204,851
Oct 22, 202419.1019.2718.8219.2418.99-0.05%126,667
Oct 21, 202419.8819.9419.2119.2519.00-3.12%170,675
Oct 18, 202420.0920.1519.8319.8719.61-1.00%239,835
Oct 17, 202419.8420.1419.6120.0719.811.41%227,446
Oct 16, 202419.8519.9619.5319.7919.530.61%172,207
Oct 15, 202419.2419.9819.2119.6719.412.50%239,233
Oct 14, 202418.7819.2918.6619.1918.940.95%180,094
Oct 11, 202419.0019.4218.5419.0118.760.26%305,355
Oct 10, 202419.1719.5118.3918.9618.7111.79%489,949
Oct 9, 202417.4117.9416.9416.9616.74-4.18%723,863
Oct 8, 202417.1318.3016.8317.7017.474.73%771,372
Oct 7, 202420.1220.1216.5016.9016.68-19.52%978,946
Oct 4, 202421.3021.3920.9621.0020.73-0.52%101,366
Oct 3, 202421.2021.2020.9221.1120.83-1.08%93,376
Oct 2, 202421.5421.6421.2121.3421.06-0.74%72,358
Oct 1, 202422.1222.1221.4921.5021.22-2.98%203,831
Sep 30, 202421.9222.2921.8922.1621.870.82%192,993
Sep 27, 202422.2422.4321.9721.9821.69-1.17%165,967
Sep 26, 202422.1522.2621.7422.2421.951.23%145,621
Sep 25, 202422.1422.2121.8921.9721.68-0.59%159,824
Sep 24, 202422.0422.1921.8022.1021.810.78%127,787
Sep 23, 202421.7322.1221.4721.9321.640.37%295,765
Sep 20, 202422.4222.5121.8521.8521.56-2.72%482,005
Sep 19, 202422.9923.0522.3022.4622.17-1.32%122,813
Sep 18, 202422.1423.2722.0122.7622.463.41%270,258
Sep 17, 202421.6822.2321.6222.0121.722.18%187,893
Sep 16, 202421.1221.7321.1221.5421.262.52%158,203
Sep 13, 202420.6821.0520.6721.0120.741.89%128,479
Sep 12, 202420.4020.7720.3720.6220.351.18%97,335
Sep 11, 202421.0821.0820.3520.3820.11-3.82%109,302
Sep 10, 202421.4921.7021.1921.1920.91-0.98%105,026
Sep 9, 202420.8521.7120.8121.4021.123.13%143,236
Sep 6, 202421.1421.1720.6920.7520.48-1.66%96,074
Sep 5, 202421.2221.2220.9421.1020.82-105,851
Sep 4, 202421.1421.4021.0821.1020.82-0.38%135,187
Sep 3, 202421.1821.3821.0821.1820.90-0.98%125,872
Aug 30, 202421.4421.4421.1321.3921.110.66%134,044
Aug 29, 202421.1021.3720.8221.2520.971.38%146,734
Aug 28, 202420.8321.0420.7420.9620.690.67%127,170
Aug 27, 202420.7820.8420.5420.8220.550.14%115,773
Aug 26, 202421.0821.2120.7820.7920.52-1.28%128,333
Aug 23, 202420.5521.1820.5121.0620.782.63%166,696
Aug 22, 202420.5420.6120.4420.5220.25-0.44%90,484
Aug 21, 202420.6920.8420.5120.6120.34-0.19%115,812
Aug 20, 202420.5620.6620.3920.6520.380.68%131,081
Aug 19, 202420.6020.8220.3620.5120.24-0.73%160,187
Aug 16, 202420.3520.6820.2120.6620.391.57%339,992
Aug 15, 202420.0420.6020.0420.3420.072.26%189,640
Aug 14, 202419.4519.9719.4419.8919.632.05%135,363
Aug 13, 202418.9019.5218.9019.4919.243.12%193,754
Aug 12, 202419.0519.1718.6818.9018.65-0.84%154,960
Aug 9, 202418.8219.1218.6019.0618.811.71%243,623
Aug 8, 202418.6818.8618.5418.7418.501.41%128,367
Aug 7, 202418.7218.8418.4218.4818.24-1.07%137,212
Aug 6, 202418.7318.8818.4618.6818.440.43%150,700
Aug 5, 202418.8818.8818.2518.6018.36-3.58%270,999
Aug 2, 202418.7419.3818.7419.2919.04-0.21%184,065
Aug 1, 202420.2420.2419.2319.3318.92-2.42%304,909