Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Insurance Holdings Inc (NY: UVE )

19.71 +0.20 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.87 15.28 14.87 15.14 302,297 +0.29(+1.95%)
Oct 30, 2023 14.27 14.95 13.92 14.85 304,503 +1.22(+8.94%)
Oct 27, 2023 13.83 13.88 13.39 13.63 412,217 -0.39(-2.76%)
Oct 26, 2023 13.87 14.03 13.73 14.02 198,255 +0.29(+2.11%)
Oct 25, 2023 13.70 13.98 13.70 13.73 261,595 +0.10(+0.71%)
Oct 24, 2023 13.55 13.78 13.50 13.63 296,027 +0.19(+1.44%)
Oct 23, 2023 13.15 13.50 13.11 13.44 178,626 +0.23(+1.76%)
Oct 20, 2023 13.36 13.38 13.14 13.21 261,997 -0.12(-0.87%)
Oct 19, 2023 13.35 13.41 13.11 13.32 284,298 -0.10(-0.72%)
Oct 18, 2023 13.69 13.69 13.36 13.42 197,588 -0.36(-2.60%)
Oct 17, 2023 13.37 13.83 13.37 13.78 321,773 +0.36(+2.67%)
Oct 16, 2023 13.32 13.49 13.25 13.42 148,427 +0.15(+1.17%)
Oct 13, 2023 13.56 13.64 13.07 13.26 144,539 -0.21(-1.58%)
Oct 12, 2023 13.31 13.50 13.24 13.48 160,786 +0.06(+0.43%)
Oct 11, 2023 13.13 13.51 13.13 13.42 244,975 +0.38(+2.89%)
Oct 10, 2023 13.16 13.28 13.00 13.04 389,245 -0.10(-0.74%)
Oct 09, 2023 12.98 13.38 12.84 13.14 244,583 +0.03(+0.22%)
Oct 06, 2023 12.96 13.14 12.67 13.11 360,483 +0.08(+0.59%)
Oct 05, 2023 13.20 13.37 13.03 13.03 229,979 -0.20(-1.53%)
Oct 04, 2023 13.27 13.41 13.11 13.24 167,521 -0.03(-0.22%)
Oct 03, 2023 13.18 13.32 13.13 13.26 248,092 +0.07(+0.51%)
Oct 02, 2023 13.49 13.49 13.11 13.20 270,977 -0.36(-2.64%)
Sep 29, 2023 13.35 13.56 13.15 13.55 446,444 +0.26(+1.96%)
Sep 28, 2023 13.37 13.60 13.15 13.29 293,793 -0.04(-0.29%)
Sep 27, 2023 13.31 13.47 13.03 13.33 349,162 +0.09(+0.66%)
Sep 26, 2023 13.08 13.42 12.97 13.25 630,519 +0.16(+1.26%)
Sep 25, 2023 12.85 13.09 12.94 13.08 239,619 +0.14(+1.05%)
Sep 22, 2023 12.73 12.99 12.70 12.95 335,642 +0.26(+2.06%)
Sep 21, 2023 12.43 12.83 12.43 12.68 509,720 +0.20(+1.63%)
Sep 20, 2023 12.92 13.00 12.45 12.48 289,586 -0.35(-2.71%)
Sep 19, 2023 12.73 12.96 12.62 12.83 310,835 +0.11(+0.84%)
Sep 18, 2023 12.70 12.99 12.45 12.72 571,407 +0.19(+1.54%)
Sep 15, 2023 12.65 12.81 12.38 12.53 7,080,842 -0.28(-2.19%)
Sep 14, 2023 12.77 13.16 12.41 12.81 749,720 +0.16(+1.30%)
Sep 13, 2023 12.32 12.71 12.10 12.65 523,558 +0.34(+2.75%)
Sep 12, 2023 12.06 12.49 12.02 12.31 864,330 +0.11(+0.87%)
Sep 11, 2023 12.03 12.26 11.78 12.20 523,336 +0.21(+1.77%)
Sep 08, 2023 11.69 12.33 11.47 11.99 798,557 +0.30(+2.56%)
Sep 07, 2023 11.63 11.95 11.52 11.69 599,251 +0.06(+0.50%)
Sep 06, 2023 11.99 12.07 11.40 11.63 709,408 -0.33(-2.75%)
Sep 05, 2023 11.54 12.00 10.78 11.96 1,558,842 -0.35(-2.83%)
Sep 01, 2023 12.38 12.55 12.24 12.31 205,996 +0.07(+0.55%)
Aug 31, 2023 12.57 12.81 12.22 12.24 220,618 -0.42(-3.29%)
Aug 30, 2023 12.23 13.07 12.23 12.66 384,034 +0.32(+2.59%)
Aug 29, 2023 11.86 12.42 11.86 12.34 323,058 +0.52(+4.42%)
Aug 28, 2023 12.50 12.56 11.61 11.81 374,736 -0.61(-4.90%)
Aug 25, 2023 12.91 13.04 12.40 12.42 186,163 -0.40(-3.09%)
Aug 24, 2023 12.94 13.20 12.70 12.82 167,593 -0.27(-2.07%)
Aug 23, 2023 12.99 13.29 12.99 13.09 200,539 +0.15(+1.12%)
Aug 22, 2023 13.08 13.26 12.94 12.95 179,614 -0.07(-0.52%)
Aug 21, 2023 13.27 13.44 12.94 13.01 237,944 -0.18(-1.39%)
Aug 18, 2023 13.17 13.53 13.17 13.20 200,961 -0.05(-0.36%)
Aug 17, 2023 13.55 13.66 13.22 13.25 145,913 -0.21(-1.58%)
Aug 16, 2023 13.59 13.87 13.42 13.46 179,610 -0.14(-1.00%)
Aug 15, 2023 13.47 13.72 13.37 13.59 184,571 +0.00(+0.00%)
Aug 14, 2023 13.66 13.81 13.40 13.59 207,640 -0.10(-0.71%)
Aug 11, 2023 13.44 14.05 13.38 13.69 226,613 +0.24(+1.80%)
Aug 10, 2023 13.91 14.12 13.43 13.45 286,285 -0.39(-2.80%)
Aug 09, 2023 13.88 14.37 13.74 13.83 336,154 -0.18(-1.31%)
Aug 08, 2023 14.10 14.37 13.93 14.02 283,928 -0.09(-0.62%)
Aug 07, 2023 13.95 14.26 13.90 14.11 225,318 +0.24(+1.74%)
Aug 04, 2023 14.41 14.49 13.85 13.86 218,983 -0.43(-2.98%)
Aug 03, 2023 14.21 14.60 14.21 14.29 163,238 -0.01(-0.07%)
Aug 02, 2023 14.47 14.73 14.27 14.30 159,124 -0.38(-2.61%)
Aug 01, 2023 14.73 14.82 14.20 14.68 185,477 -0.17(-1.16%)
Jul 31, 2023 14.35 14.86 14.21 14.85 276,127 +0.53(+3.67%)
Jul 28, 2023 15.87 16.26 14.25 14.33 318,236 -1.10(-7.13%)
Jul 27, 2023 15.06 15.50 15.01 15.43 237,892 +0.32(+2.09%)
Jul 26, 2023 15.04 15.32 14.90 15.11 113,369 +0.11(+0.70%)
Jul 25, 2023 15.04 15.20 14.94 15.01 94,037 -0.05(-0.32%)
Jul 24, 2023 15.04 15.23 14.83 15.05 87,974 +0.14(+0.96%)
Jul 21, 2023 15.24 15.30 14.83 14.91 118,043 -0.17(-1.14%)
Jul 20, 2023 14.71 15.12 14.52 15.08 132,096 +0.42(+2.87%)
Jul 19, 2023 14.91 15.03 14.64 14.66 148,275 -0.25(-1.67%)
Jul 18, 2023 14.77 14.93 14.64 14.91 191,594 +0.12(+0.84%)
Jul 17, 2023 14.60 14.84 14.60 14.79 86,613 +0.28(+1.91%)
Jul 14, 2023 14.70 14.70 14.14 14.51 109,851 -0.23(-1.56%)
Jul 13, 2023 14.61 14.80 14.45 14.74 168,355 +0.16(+1.12%)
Jul 12, 2023 14.51 14.88 14.50 14.58 191,083 +0.20(+1.40%)
Jul 11, 2023 14.05 14.44 14.05 14.38 159,829 +0.34(+2.45%)
Jul 10, 2023 13.72 14.10 13.70 14.03 164,442 +0.27(+1.95%)
Jul 07, 2023 13.86 14.03 13.73 13.76 201,483 -0.11(-0.76%)
Jul 06, 2023 14.11 14.20 13.80 13.87 133,331 -0.43(-3.01%)
Jul 05, 2023 14.75 14.75 13.98 14.30 290,568 -0.72(-4.78%)
Jul 03, 2023 14.68 15.19 14.65 15.02 88,037 +0.26(+1.75%)
Jun 30, 2023 14.88 14.91 14.61 14.76 252,385 -0.03(-0.19%)
Jun 29, 2023 14.56 14.96 14.56 14.79 148,391 +0.25(+1.71%)
Jun 28, 2023 14.60 14.60 14.20 14.54 153,029 -0.11(-0.72%)
Jun 27, 2023 14.76 14.96 14.62 14.64 104,232 -0.09(-0.58%)
Jun 26, 2023 14.86 15.11 14.70 14.73 114,076 -0.18(-1.22%)
Jun 23, 2023 15.21 15.39 14.80 14.91 277,870 -0.49(-3.17%)
Jun 22, 2023 15.49 15.56 15.28 15.40 101,854 -0.14(-0.92%)
Jun 21, 2023 15.67 15.83 15.50 15.54 112,210 -0.18(-1.16%)
Jun 20, 2023 15.83 15.88 15.47 15.72 114,718 -0.10(-0.60%)
Jun 16, 2023 15.94 16.15 15.38 15.82 694,524 +0.13(+0.85%)
Jun 15, 2023 15.84 15.92 15.57 15.69 119,431 +0.68(+4.53%)
May 08, 2023 14.87 15.13 14.50 15.01 261,002 +0.26(+1.73%)
May 05, 2023 15.02 15.23 14.74 14.75 199,658 -0.02(-0.13%)
May 04, 2023 15.10 15.17 14.77 14.77 354,766 -0.45(-2.98%)
May 03, 2023 15.34 15.63 15.17 15.22 261,415 -0.06(-0.37%)
May 02, 2023 16.27 16.45 15.04 15.28 358,422 -1.02(-6.27%)
May 01, 2023 15.29 16.76 15.20 16.30 479,451 +1.70(+11.67%)
Apr 28, 2023 18.01 18.25 14.22 14.60 723,960 -3.16(-17.80%)
Apr 27, 2023 17.73 17.93 17.38 17.76 224,763 +0.17(+0.97%)
Apr 26, 2023 17.80 17.96 17.40 17.59 198,528 -0.28(-1.59%)
Apr 25, 2023 18.02 18.21 17.78 17.88 238,021 -0.46(-2.53%)
Apr 24, 2023 18.75 19.08 18.33 18.34 241,742 -0.40(-2.12%)
Apr 21, 2023 18.40 18.77 18.24 18.74 297,514 +0.32(+1.75%)
Apr 20, 2023 18.13 18.42 18.02 18.42 322,033 +0.28(+1.57%)
Apr 19, 2023 18.36 18.51 18.04 18.13 458,599 -0.16(-0.88%)
Apr 18, 2023 17.57 18.54 17.57 18.29 648,636 +0.73(+4.15%)
Apr 17, 2023 17.25 17.59 17.00 17.56 287,705 +0.30(+1.75%)
Apr 14, 2023 17.62 17.70 17.14 17.26 163,281 -0.22(-1.25%)
Apr 13, 2023 17.38 17.72 17.21 17.48 255,364 -0.04(-0.22%)
Apr 12, 2023 17.59 17.67 17.30 17.52 130,695 +0.09(+0.54%)
Apr 11, 2023 17.35 17.68 17.15 17.42 196,588 +0.14(+0.82%)
Apr 10, 2023 16.67 17.33 16.55 17.28 366,883 +0.62(+3.69%)
Apr 06, 2023 17.11 17.11 16.64 16.66 159,883 -0.45(-2.65%)
Apr 05, 2023 17.18 17.33 17.04 17.12 181,752 -0.26(-1.47%)
Apr 04, 2023 17.94 17.94 16.85 17.37 234,519 -0.08(-0.43%)
Apr 03, 2023 17.18 17.45 16.84 17.45 434,373 +0.20(+1.15%)
Mar 31, 2023 17.39 17.46 17.04 17.25 508,772 -0.04(-0.22%)
Mar 30, 2023 17.89 17.99 17.23 17.29 212,428 -0.56(-3.13%)
Mar 29, 2023 17.85 17.96 17.69 17.85 222,387 +0.09(+0.48%)
Mar 28, 2023 17.63 17.78 17.39 17.76 265,094 +0.06(+0.32%)
Mar 27, 2023 17.53 17.76 17.18 17.70 244,139 +0.43(+2.47%)
Mar 24, 2023 17.31 17.62 17.20 17.28 150,500 -0.22(-1.24%)
Mar 23, 2023 17.73 17.90 17.40 17.50 188,679 -0.16(-0.91%)
Mar 22, 2023 18.05 18.31 17.59 17.66 232,962 -0.33(-1.84%)
Mar 21, 2023 17.92 18.02 17.79 17.99 230,588 +0.33(+1.88%)
Mar 20, 2023 17.19 17.99 17.14 17.66 295,815 +0.62(+3.67%)
Mar 17, 2023 17.84 17.84 16.82 17.03 831,507 -0.99(-5.52%)
Mar 16, 2023 17.48 18.33 17.41 18.03 302,452 +0.39(+2.20%)
Mar 15, 2023 17.74 17.74 17.05 17.64 362,880 -0.57(-3.12%)
Mar 14, 2023 17.56 18.31 17.45 18.21 396,036 +1.05(+6.13%)
Mar 13, 2023 17.35 17.75 16.99 17.16 351,877 -0.78(-4.33%)
Mar 10, 2023 17.83 18.36 17.60 17.93 313,144 -0.09(-0.53%)
Mar 09, 2023 18.18 18.66 17.95 18.03 288,811 -0.09(-0.52%)
Mar 08, 2023 18.01 18.18 17.77 18.12 208,890 +0.18(+1.00%)
Mar 07, 2023 18.10 18.12 17.59 17.94 288,630 -0.15(-0.83%)
Mar 06, 2023 18.26 18.39 17.59 18.09 530,061 -0.09(-0.52%)
Mar 03, 2023 18.19 18.24 17.84 18.19 315,966 +0.11(+0.62%)
Mar 02, 2023 17.51 18.23 17.30 18.07 396,004 +0.41(+2.34%)
Mar 01, 2023 18.25 18.45 17.31 17.66 540,521 -0.49(-2.69%)
Feb 28, 2023 17.04 18.44 16.82 18.15 927,408 +1.00(+5.86%)
Feb 27, 2023 14.78 17.67 14.65 17.14 1,712,000 +3.02(+21.41%)
Feb 24, 2023 11.92 14.22 11.92 14.12 664,171 +2.38(+20.32%)
Feb 23, 2023 11.60 11.91 11.60 11.74 246,923 +0.11(+0.97%)
Feb 22, 2023 11.66 11.96 11.60 11.62 153,750 -0.09(-0.80%)
Feb 21, 2023 11.83 11.96 11.65 11.72 131,618 -0.26(-2.19%)
Feb 17, 2023 11.60 12.05 11.60 11.98 182,383 +0.42(+3.66%)
Feb 16, 2023 11.50 11.67 11.50 11.56 84,054 -0.12(-1.05%)
Feb 15, 2023 11.47 11.71 11.40 11.68 80,293 +0.14(+1.22%)
Feb 14, 2023 11.71 11.74 11.45 11.54 128,560 -0.21(-1.76%)
Feb 13, 2023 11.61 11.90 11.57 11.75 201,595 +0.20(+1.71%)
Feb 10, 2023 11.57 11.60 11.34 11.55 149,158 +0.03(+0.24%)
Feb 09, 2023 11.79 11.85 11.42 11.52 128,281 -0.19(-1.60%)
Feb 08, 2023 11.98 12.03 11.65 11.71 108,929 -0.34(-2.81%)
Feb 07, 2023 11.91 12.14 11.81 12.05 98,787 +0.11(+0.94%)
Feb 06, 2023 11.91 11.96 11.77 11.93 129,434 -0.04(-0.31%)
Feb 03, 2023 11.84 12.08 11.84 11.97 151,100 +0.09(+0.79%)
Feb 02, 2023 11.87 11.98 11.74 11.88 124,931 +0.02(+0.16%)
Feb 01, 2023 11.93 11.99 11.47 11.86 187,412 -0.10(-0.86%)
Jan 31, 2023 11.35 12.00 11.35 11.96 203,782 +0.65(+5.73%)
Jan 30, 2023 11.34 11.48 11.27 11.31 99,135 -0.03(-0.25%)
Jan 27, 2023 11.37 11.44 11.29 11.34 91,264 -0.04(-0.33%)
Jan 26, 2023 11.42 11.45 11.30 11.38 81,586 +0.06(+0.50%)
Jan 25, 2023 11.26 11.37 11.14 11.32 69,268 +0.05(+0.42%)
Jan 24, 2023 11.29 11.37 11.12 11.28 89,868 -0.03(-0.25%)
Jan 23, 2023 11.48 11.48 11.23 11.30 142,605 -0.19(-1.63%)
Jan 20, 2023 11.51 11.51 11.26 11.49 181,012 +0.11(+0.99%)
Jan 19, 2023 11.30 11.47 11.30 11.38 123,699 -0.04(-0.33%)
Jan 18, 2023 11.37 11.48 11.33 11.42 141,610 +0.11(+1.00%)
Jan 17, 2023 11.27 11.41 11.16 11.30 135,189 +0.17(+1.52%)
Jan 13, 2023 10.92 11.19 10.92 11.13 150,213 +0.06(+0.51%)
Jan 12, 2023 10.75 11.17 10.70 11.08 242,422 +0.42(+3.96%)
Jan 11, 2023 10.37 10.71 10.37 10.66 217,040 +0.28(+2.71%)
Jan 10, 2023 10.28 10.51 10.15 10.37 203,119 +0.32(+3.17%)
Jan 09, 2023 9.952 10.11 9.947 10.06 161,257 +0.10(+1.04%)
Jan 06, 2023 9.745 10.03 9.661 9.952 139,277 +0.29(+3.01%)
Jan 05, 2023 9.830 9.830 9.548 9.661 136,859 -0.21(-2.09%)
Jan 04, 2023 9.670 9.886 9.670 9.867 343,657 +0.26(+2.74%)
Jan 03, 2023 10.04 10.11 9.586 9.605 211,849 -0.34(-3.40%)
Dec 30, 2022 9.783 9.961 9.708 9.943 150,434 +0.13(+1.34%)
Dec 29, 2022 9.821 9.961 9.736 9.811 217,089 -0.02(-0.19%)
Dec 28, 2022 10.21 10.42 9.802 9.830 183,932 -0.33(-3.23%)
Dec 27, 2022 10.30 10.31 10.06 10.16 130,123 -0.12(-1.19%)
Dec 23, 2022 10.26 10.43 10.23 10.28 125,095 +0.09(+0.92%)
Dec 22, 2022 10.21 10.40 10.03 10.19 139,435 -0.11(-1.09%)
Dec 21, 2022 9.727 10.39 9.727 10.30 270,537 +0.76(+7.97%)
Dec 20, 2022 9.417 9.670 9.354 9.539 285,975 +0.15(+1.60%)
Dec 19, 2022 9.135 9.548 9.088 9.389 277,677 +0.39(+4.38%)
Dec 16, 2022 8.910 9.248 8.572 8.994 2,099,177 -0.08(-0.83%)
Dec 15, 2022 9.013 9.182 8.807 9.069 381,983 +0.06(+0.62%)
Dec 14, 2022 9.342 9.576 8.985 9.013 348,005 -0.44(-4.67%)
Dec 13, 2022 9.661 9.858 9.379 9.454 527,294 -0.03(-0.30%)
Dec 12, 2022 10.24 10.24 9.182 9.483 425,525 -1.03(-9.82%)
Dec 09, 2022 10.19 10.57 10.19 10.52 187,995 +0.20(+1.91%)
Dec 08, 2022 10.27 10.37 10.05 10.32 241,865 +0.07(+0.64%)
Dec 07, 2022 10.38 10.53 10.23 10.25 241,711 -0.22(-2.10%)
Dec 06, 2022 10.12 10.49 10.12 10.47 276,749 +0.33(+3.25%)
Dec 05, 2022 10.09 10.18 9.996 10.14 187,164 -0.11(-1.07%)
Dec 02, 2022 10.01 10.43 10.01 10.25 163,563 +0.08(+0.81%)
Dec 01, 2022 10.06 10.34 10.02 10.17 208,805 +0.12(+1.18%)
Nov 30, 2022 9.695 10.05 9.576 10.05 197,763 +0.34(+3.48%)
Nov 29, 2022 9.585 9.813 9.585 9.713 118,147 +0.10(+1.05%)
Nov 28, 2022 9.749 9.914 9.576 9.612 143,001 -0.28(-2.87%)
Nov 25, 2022 9.859 10.06 9.859 9.896 78,459 -0.03(-0.28%)
Nov 23, 2022 10.01 10.06 9.649 9.923 112,355 -0.08(-0.82%)
Nov 22, 2022 9.777 10.05 9.695 10.01 133,671 +0.30(+3.11%)
Nov 21, 2022 9.731 9.770 9.512 9.704 113,229 +0.05(+0.47%)
Nov 18, 2022 9.932 10.02 9.502 9.658 154,415 -0.06(-0.66%)
Nov 17, 2022 9.384 9.795 9.322 9.722 139,949 +0.19(+2.02%)
Nov 16, 2022 9.384 9.548 9.256 9.530 130,473 +0.05(+0.58%)
Nov 15, 2022 9.256 9.603 9.256 9.475 166,851 +0.32(+3.50%)
Nov 14, 2022 9.256 9.324 9.063 9.155 183,940 -0.23(-2.44%)
Nov 11, 2022 9.594 9.722 9.356 9.384 171,504 -0.17(-1.82%)
Nov 10, 2022 9.274 9.631 9.155 9.557 196,724 +0.54(+5.98%)
Nov 09, 2022 9.347 9.347 8.999 9.018 129,404 -0.30(-3.24%)
Nov 08, 2022 9.521 9.621 9.127 9.320 160,707 -0.16(-1.64%)
Nov 07, 2022 9.457 9.626 9.146 9.475 189,605 +0.06(+0.68%)
Nov 04, 2022 9.182 9.466 9.137 9.411 214,118 +0.31(+3.42%)
Nov 03, 2022 9.118 9.242 8.917 9.100 161,532 -0.17(-1.87%)
Nov 02, 2022 9.320 9.219 9.274 272,762 +0.03(+0.30%)
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.