Skip to main content
Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
22.68
+0.40 (1.80%)
Nov 21, 2024, 10:52 AM EST - Market open

UVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.3922.3921.9022.2822.28-0.22%78,443
Nov 19, 202422.2822.5421.8222.3322.33-0.36%90,269
Nov 18, 202422.4422.7822.3322.4122.41-0.27%95,420
Nov 15, 202422.6122.6922.2222.4722.470.54%104,672
Nov 14, 202422.4822.6122.1022.3522.35-0.27%105,174
Nov 13, 202422.4022.4922.1322.4122.410.09%118,986
Nov 12, 202422.4922.7022.3322.3922.39-0.67%102,120
Nov 11, 202421.9022.5621.9022.5422.543.78%159,093
Nov 8, 202421.4822.1321.3521.7221.721.12%171,154
Nov 7, 202421.3121.6720.8821.4821.480.94%147,211
Nov 6, 202421.4121.6920.9521.2821.284.52%206,622
Nov 5, 202419.4920.4419.4920.3620.364.41%199,967
Nov 4, 202419.9720.0619.3219.5019.50-3.27%327,690
Nov 1, 202420.0820.2819.9020.1620.161.10%255,840
Oct 31, 202420.1920.4019.9419.9419.94-1.19%285,630
Oct 30, 202420.0820.4119.9520.1820.180.40%168,338
Oct 29, 202419.9320.2519.8620.1020.100.50%223,523
Oct 28, 202419.2220.0519.1820.0020.003.95%342,316
Oct 25, 202420.1020.7519.0519.2419.24-4.28%311,497
Oct 24, 202419.7120.2019.5520.1020.102.39%226,090
Oct 23, 202419.2219.7919.1319.6319.632.03%204,851
Oct 22, 202419.1019.2718.8219.2419.24-0.05%126,667
Oct 21, 202419.8819.9419.2119.2519.25-3.12%170,675
Oct 18, 202420.0920.1519.8319.8719.87-1.00%239,835
Oct 17, 202419.8420.1419.6120.0720.071.41%227,446
Oct 16, 202419.8519.9619.5319.7919.790.61%172,207
Oct 15, 202419.2419.9819.2119.6719.672.50%239,233
Oct 14, 202418.7819.2918.6619.1919.190.95%180,094
Oct 11, 202419.0019.4218.5419.0119.010.26%305,355
Oct 10, 202419.1719.5118.3918.9618.9611.79%489,949
Oct 9, 202417.4117.9416.9416.9616.96-4.18%723,863
Oct 8, 202417.1318.3016.8317.7017.704.73%771,372
Oct 7, 202420.1220.1216.5016.9016.90-19.52%978,946
Oct 4, 202421.3021.3920.9621.0021.00-0.52%101,366
Oct 3, 202421.2021.2020.9221.1121.11-1.08%93,376
Oct 2, 202421.5421.6421.2121.3421.34-0.74%72,358
Oct 1, 202422.1222.1221.4921.5021.50-2.98%203,831
Sep 30, 202421.9222.2921.8922.1622.160.82%192,993
Sep 27, 202422.2422.4321.9721.9821.98-1.17%165,967
Sep 26, 202422.1522.2621.7422.2422.241.23%145,621
Sep 25, 202422.1422.2121.8921.9721.97-0.59%159,824
Sep 24, 202422.0422.1921.8022.1022.100.78%127,787
Sep 23, 202421.7322.1221.4721.9321.930.37%295,765
Sep 20, 202422.4222.5121.8521.8521.85-2.72%482,005
Sep 19, 202422.9923.0522.3022.4622.46-1.32%122,813
Sep 18, 202422.1423.2722.0122.7622.763.41%270,258
Sep 17, 202421.6822.2321.6222.0122.012.18%187,893
Sep 16, 202421.1221.7321.1221.5421.542.52%158,203
Sep 13, 202420.6821.0520.6721.0121.011.89%128,479
Sep 12, 202420.4020.7720.3720.6220.621.18%97,335
Sep 11, 202421.0821.0820.3520.3820.38-3.82%109,302
Sep 10, 202421.4921.7021.1921.1921.19-0.98%105,026
Sep 9, 202420.8521.7120.8121.4021.403.13%143,236
Sep 6, 202421.1421.1720.6920.7520.75-1.66%96,074
Sep 5, 202421.2221.2220.9421.1021.10-105,851
Sep 4, 202421.1421.4021.0821.1021.10-0.38%135,187
Sep 3, 202421.1821.3821.0821.1821.18-0.98%125,872
Aug 30, 202421.4421.4421.1321.3921.390.66%134,044
Aug 29, 202421.1021.3720.8221.2521.251.38%146,734
Aug 28, 202420.8321.0420.7420.9620.960.67%127,170
Aug 27, 202420.7820.8420.5420.8220.820.14%115,773
Aug 26, 202421.0821.2120.7820.7920.79-1.28%128,333
Aug 23, 202420.5521.1820.5121.0621.062.63%166,696
Aug 22, 202420.5420.6120.4420.5220.52-0.44%90,484
Aug 21, 202420.6920.8420.5120.6120.61-0.19%115,812
Aug 20, 202420.5620.6620.3920.6520.650.68%131,081
Aug 19, 202420.6020.8220.3620.5120.51-0.73%160,187
Aug 16, 202420.3520.6820.2120.6620.661.57%339,992
Aug 15, 202420.0420.6020.0420.3420.342.26%189,640
Aug 14, 202419.4519.9719.4419.8919.892.05%135,363
Aug 13, 202418.9019.5218.9019.4919.493.12%193,754
Aug 12, 202419.0519.1718.6818.9018.90-0.84%154,960
Aug 9, 202418.8219.1218.6019.0619.061.71%243,623
Aug 8, 202418.6818.8618.5418.7418.741.41%128,367
Aug 7, 202418.7218.8418.4218.4818.48-1.07%137,212
Aug 6, 202418.7318.8818.4618.6818.680.43%150,700
Aug 5, 202418.8818.8818.2518.6018.60-3.58%270,999
Aug 2, 202418.7419.3818.7419.2919.29-0.21%184,065
Aug 1, 202420.2420.2419.2319.3319.17-2.42%304,909
Jul 31, 202420.2220.3719.6819.8119.65-1.88%268,986
Jul 30, 202419.7920.3919.5520.1920.022.80%209,924
Jul 29, 202418.9819.7318.8919.6419.482.83%283,883
Jul 26, 202420.7521.7018.7919.1018.94-4.45%455,171
Jul 25, 202419.5720.0719.5719.9919.832.94%194,124
Jul 24, 202419.6319.7619.3919.4219.26-1.77%183,434
Jul 23, 202419.5919.8419.4119.7719.611.07%144,272
Jul 22, 202419.2919.6319.1919.5619.401.87%131,789
Jul 19, 202419.7219.7219.1219.2019.04-2.83%134,857
Jul 18, 202419.6920.0919.6019.7619.60-0.30%151,314
Jul 17, 202419.4519.8819.4519.8219.661.54%346,661
Jul 16, 202419.3519.5419.1019.5219.361.72%237,296
Jul 15, 202419.0319.3618.8519.1919.031.86%219,947
Jul 12, 202418.7319.1018.5818.8418.691.62%100,860
Jul 11, 202418.4118.6818.1618.5418.392.26%199,791
Jul 10, 202418.1518.1917.8818.1317.980.28%143,588
Jul 9, 202418.5118.6417.9918.0817.93-3.00%90,138
Jul 8, 202417.8819.6017.8818.6418.494.95%249,628
Jul 5, 202418.1718.1917.7217.7617.61-2.74%152,405
Jul 3, 202418.3718.4818.0518.2618.11-0.16%58,127
Jul 2, 202418.3718.3918.1418.2918.14-0.60%104,822