NYSE - Nasdaq Real Time Price USD

Universal Insurance Holdings, Inc. (UVE)

Compare
19.76
+0.26
+(1.36%)
As of 10:16:19 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202519.5819.9219.6419.7619.7617,795
Jan 24, 202519.2719.5318.9219.5019.50126,600
Jan 23, 202519.4519.4818.9719.3119.31118,500
Jan 22, 202519.6519.7419.3519.5619.56165,000
Jan 21, 202519.4519.8919.4519.5319.53110,400
Jan 17, 202519.5419.6719.2919.4419.4488,500
Jan 16, 202519.4419.6719.3019.4419.4497,900
Jan 15, 202519.6019.8019.3019.5119.5158,700
Jan 14, 202518.9619.2918.9619.2519.25107,500
Jan 13, 202518.7919.1118.7218.9118.91123,300
Jan 10, 202519.3219.6218.8819.0019.00163,900
Jan 8, 202519.6919.7719.3319.6719.67141,400
Jan 7, 202519.7819.9619.5719.7819.78153,500
Jan 6, 202520.0020.0019.4319.6719.67162,000
Jan 3, 202520.7820.7819.9819.9819.98103,500
Jan 2, 202521.0421.2320.3920.5920.5999,000
Dec 31, 202420.7621.2320.6621.0621.06139,300
Dec 30, 202420.2120.6820.1420.5620.56178,400
Dec 27, 202421.0021.1920.4220.6220.62131,500
Dec 26, 202420.9321.1820.8621.0121.0164,800
Dec 24, 202420.7921.0120.6220.9720.9755,800
Dec 23, 202420.4821.0820.4420.7720.77170,000
Dec 20, 202420.0220.9020.0220.6420.64479,600
Dec 19, 202420.7121.0520.4620.5920.59233,400
Dec 18, 202421.2521.5220.5120.6220.62197,000
Dec 17, 202421.0021.2220.8121.1321.13122,200
Dec 16, 202421.2021.4721.0521.1321.1384,400
Dec 13, 202421.1921.4921.1221.2621.2690,900
Dec 12, 202421.6421.7521.0921.1421.14110,400
Dec 11, 202421.2121.6721.1721.5121.51171,400
Dec 10, 202421.7121.7120.8321.2221.22142,100
Dec 9, 202421.9121.9421.6121.8121.81134,100
Dec 6, 2024 0.29 Dividend
Dec 6, 202422.4522.5021.8321.8721.8795,700
Dec 5, 202422.7422.8122.4222.6522.36140,100
Dec 4, 202422.3522.7322.2822.7222.43116,300
Dec 3, 202422.4622.5922.1922.3522.06150,900
Dec 2, 202422.5822.7522.2222.4522.16126,200
Nov 29, 202422.8822.8822.5822.6322.3469,300
Nov 27, 202422.8923.0222.6522.7922.5071,700
Nov 26, 202422.7822.8322.3222.7222.43119,900
Nov 25, 202423.0023.3922.9222.9822.69123,900
Nov 22, 202422.5922.9722.4622.8822.59109,000
Nov 21, 202422.4322.7622.2522.5922.3075,400
Nov 20, 202422.3922.3921.9022.2821.9978,400
Nov 19, 202422.2822.5421.8222.3322.0490,300
Nov 18, 202422.4422.7822.3322.4122.1295,400
Nov 15, 202422.6122.6922.2222.4722.18104,700
Nov 14, 202422.4822.6122.1022.3522.06105,200
Nov 13, 202422.4022.4922.1322.4122.12119,000
Nov 12, 202422.4922.7022.3322.3922.10102,100
Nov 11, 202421.9022.5621.9022.5422.25159,100
Nov 8, 202421.4822.1321.3521.7221.44171,200
Nov 7, 202421.3121.6720.8821.4821.20147,200
Nov 6, 202421.4121.6920.9521.2821.01206,600
Nov 5, 202419.4920.4419.4920.3620.10200,000
Nov 4, 202419.9720.0619.3219.5019.25327,700
Nov 1, 202420.0820.2819.9020.1619.90255,800
Oct 31, 202420.1920.4019.9419.9419.68285,600
Oct 30, 202420.0820.4119.9520.1819.92168,300
Oct 29, 202419.9320.2519.8620.1019.84223,500
Oct 28, 202419.2220.0519.1820.0019.74342,300
Oct 25, 202420.1020.7519.0519.2418.99311,500
Oct 24, 202419.7120.2019.5520.1019.84225,700
Oct 23, 202419.2219.7919.1319.6319.38204,800
Oct 22, 202419.1019.2718.8219.2418.99126,700
Oct 21, 202419.8819.9419.2119.2519.00170,700
Oct 18, 202420.0920.1519.8319.8719.62239,800
Oct 17, 202419.8420.1419.6120.0719.81227,400
Oct 16, 202419.8519.9619.5319.7919.54172,200
Oct 15, 202419.2419.9819.2119.6719.42239,200
Oct 14, 202418.7819.2918.6619.1918.94180,100
Oct 11, 202419.0019.4218.5419.0118.77305,400
Oct 10, 202419.1719.5118.3918.9618.72489,900
Oct 9, 202417.4117.9416.9416.9616.74723,900
Oct 8, 202417.1318.3016.8317.7017.47771,400
Oct 7, 202420.1220.1216.5016.9016.68978,900
Oct 4, 202421.3021.3920.9621.0020.73101,200
Oct 3, 202421.2021.2020.9221.1120.8493,400
Oct 2, 202421.5421.6421.2121.3421.0772,400
Oct 1, 202422.1222.1221.4921.5021.22203,600
Sep 30, 202421.9222.2921.8922.1621.88193,000
Sep 27, 202422.2422.4321.9721.9821.70166,000
Sep 26, 202422.1522.2621.7422.2421.96145,600
Sep 25, 202422.1422.2121.8921.9721.69159,800
Sep 24, 202422.0422.1921.8022.1021.82127,800
Sep 23, 202421.7322.1221.4721.9321.65295,800
Sep 20, 202422.4222.5121.8521.8521.57482,000
Sep 19, 202422.9923.0522.3022.4622.17122,800
Sep 18, 202422.1423.2722.0122.7622.47270,300
Sep 17, 202421.6822.2321.6222.0121.73187,900
Sep 16, 202421.1221.7321.1221.5421.26158,200
Sep 13, 202420.6821.0520.6721.0120.74128,500
Sep 12, 202420.4020.7720.3720.6220.3697,300
Sep 11, 202421.0821.0820.3520.3820.12109,300
Sep 10, 202421.4921.7021.1921.1920.92105,000
Sep 9, 202420.8521.7120.8121.4021.13143,200
Sep 6, 202421.1421.1720.6920.7520.4896,100
Sep 5, 202421.2221.2220.9421.1020.83105,900
Sep 4, 202421.1421.4021.0821.1020.83135,200
Sep 3, 202421.1821.3821.0821.1820.91125,900
Aug 30, 202421.4421.4421.1321.3921.12134,000
Aug 29, 202421.1021.3720.8221.2520.98146,700
Aug 28, 202420.8321.0420.7420.9620.69127,200
Aug 27, 202420.7820.8420.5420.8220.55115,800
Aug 26, 202421.0821.2120.7820.7920.52128,300
Aug 23, 202420.5521.1820.5121.0620.79166,700
Aug 22, 202420.5420.6120.4320.5220.2690,400
Aug 21, 202420.6920.8420.5120.6120.35115,800
Aug 20, 202420.5620.6620.3920.6520.39131,100
Aug 19, 202420.6020.8220.3620.5120.25160,200
Aug 16, 202420.3520.6820.2120.6620.40340,000
Aug 15, 202420.0420.6020.0420.3420.08189,600
Aug 14, 202419.4519.9719.4419.8919.64135,400
Aug 13, 202418.9019.5218.9019.4919.24193,800
Aug 12, 202419.0519.1718.6818.9018.66155,000
Aug 9, 202418.8219.1218.6019.0618.82243,600
Aug 8, 202418.6818.8618.5418.7418.50128,400
Aug 7, 202418.7218.8418.4218.4818.24137,200
Aug 6, 202418.7318.8818.4618.6818.44150,700
Aug 5, 202418.8818.8818.2518.6018.36271,000
Aug 2, 2024 0.16 Dividend
Aug 2, 202418.7419.3818.7419.2919.04184,100
Aug 1, 202420.2420.2419.2319.3318.92304,700
Jul 31, 202420.2220.3719.6819.8119.39269,000
Jul 30, 202419.7920.3919.5520.1919.77209,900
Jul 29, 202418.9819.7318.8919.6419.23283,900
Jul 26, 202420.7521.7018.7919.1018.70455,200
Jul 25, 202419.5720.0719.5719.9919.57194,100
Jul 24, 202419.6319.7619.3919.4219.01183,400
Jul 23, 202419.5919.8419.4119.7719.36144,300
Jul 22, 202419.2919.6319.1819.5619.15131,800
Jul 19, 202419.7219.7219.1219.2018.80134,900
Jul 18, 202419.6920.0919.6019.7619.35151,300
Jul 17, 202419.4519.8819.4519.8219.40346,700
Jul 16, 202419.3519.5419.1019.5219.11237,300
Jul 15, 202419.0319.3618.8519.1918.79219,900
Jul 12, 202418.7319.1018.5818.8418.44100,900
Jul 11, 202418.4118.6818.1618.5418.15199,800
Jul 10, 202418.1518.1917.8818.1317.75143,600
Jul 9, 202418.5118.6417.9918.0817.7090,100
Jul 8, 202417.8819.6017.8818.6418.25249,600
Jul 5, 202418.1718.1917.7217.7617.39152,400
Jul 3, 202418.3718.4818.0518.2617.8858,100
Jul 2, 202418.3718.3918.1418.2917.91104,800
Jul 1, 202418.8218.9318.0018.4018.01286,300
Jun 28, 202418.8018.8418.4218.7618.37341,400
Jun 27, 202418.4518.7118.4118.6918.3074,600
Jun 26, 202418.4918.5118.2518.4718.08166,500
Jun 25, 202418.4718.6618.3218.6118.22103,100
Jun 24, 202418.3618.6318.0618.5218.13142,800
Jun 21, 202418.7018.7518.1818.3117.93249,300
Jun 20, 202418.2618.7418.2618.7418.35115,400
Jun 18, 202418.9418.9418.3618.3717.98106,400
Jun 17, 202418.2018.8718.2018.7918.40132,100
Jun 14, 202418.3818.5218.2318.3217.94170,500
Jun 13, 202418.9619.1018.4718.6218.23200,100
Jun 12, 202419.0019.1318.7019.0518.65199,700
Jun 11, 202418.8618.8618.4718.7218.33133,900
Jun 10, 202418.7219.1318.6019.0018.60122,600
Jun 7, 202418.9219.0718.6818.7218.3388,300
Jun 6, 202418.9019.1918.8719.0318.63112,400
Jun 5, 202419.1019.1018.7018.8718.47226,600
Jun 4, 202419.5119.5519.0519.1018.70103,500
Jun 3, 202419.8519.8519.4019.6119.20120,300
May 31, 202419.6719.9519.5619.7119.30267,000
May 30, 202419.1219.6919.1219.5119.10178,100
May 29, 202419.2019.3318.9919.0818.68128,300
May 28, 202419.6019.7819.0919.2518.85173,200
May 24, 202419.7119.7819.5519.5719.16138,300
May 23, 202419.9920.0519.3319.6219.21135,700
May 22, 202419.9220.1519.8120.0019.58147,000
May 21, 202420.1520.2419.7519.8519.43159,200
May 20, 202420.6620.8320.1720.1719.75126,200
May 17, 202420.6020.8220.5520.5820.15140,600
May 16, 202420.4420.6920.4320.5320.10151,000
May 15, 202420.6320.7720.3020.3719.94161,300
May 14, 202420.7020.7020.0420.4119.98212,300
May 13, 202420.5720.9520.5620.6920.26222,800
May 10, 202420.3820.6020.3020.5720.14197,100
May 9, 2024 0.16 Dividend
May 9, 202420.2520.3920.1120.2419.82177,800
May 8, 202420.3020.3920.1520.3419.7698,400
May 7, 202420.1820.3320.1120.1819.60172,200
May 6, 202420.0020.1819.9820.0519.4897,500
May 3, 202419.8819.9419.6219.8119.24163,200
May 2, 202420.0420.0419.5919.7219.15188,000
May 1, 202419.6320.2019.6320.0519.48181,600
Apr 30, 202419.5219.8419.5019.5218.96188,100
Apr 29, 202419.5919.6519.1619.6219.06268,600
Apr 26, 202421.5022.3818.7919.5418.98442,800
Apr 25, 202420.1620.3820.0120.3019.72183,800
Apr 24, 202420.0520.4820.0520.2619.68220,500
Apr 23, 202419.8720.2519.8720.1119.53118,000
Apr 22, 202419.6720.1019.6319.8319.26130,400
Apr 19, 202419.0019.7019.0019.6219.06162,200
Apr 18, 202418.8319.1218.8318.9918.45136,300
Apr 17, 202419.2219.3418.7418.7818.24124,600
Apr 16, 202418.8319.2718.6819.1818.63168,300
Apr 15, 202418.9419.3018.8719.1118.56222,100
Apr 12, 202419.1319.2318.7818.8518.31221,600
Apr 11, 202419.0019.3418.8019.1918.64103,400
Apr 10, 202418.9319.1518.6518.9818.44137,100
Apr 9, 202419.2619.2618.8419.1318.58121,200
Apr 8, 202419.3819.5219.2219.2418.6992,400
Apr 5, 202419.4419.4919.1619.3318.78131,100
Apr 4, 202419.8319.9019.2619.2818.73147,400
Apr 3, 202419.6819.7419.4819.6619.10121,000
Apr 2, 202419.7920.0719.6419.7619.19127,200
Apr 1, 202420.1720.3419.8919.8919.32217,000
Mar 28, 202420.0420.4319.9620.3219.74166,300
Mar 27, 202419.8220.1119.8219.9819.41161,200
Mar 26, 202419.6219.7919.5519.6819.12134,000
Mar 25, 202419.7419.9619.6019.6119.05127,500
Mar 22, 202419.7819.9019.5019.7419.17148,800
Mar 21, 202419.7020.0119.6219.6319.07235,800
Mar 20, 202419.6619.9119.5219.7119.14112,700
Mar 19, 202419.6519.9419.6419.7519.18152,700
Mar 18, 202419.8419.9819.5519.6119.05140,800
Mar 15, 202419.5920.0219.4119.8619.29383,100
Mar 14, 202420.2220.2219.6019.6919.13157,400
Mar 13, 202420.7920.9919.9820.1719.59256,100
Mar 12, 202420.5021.7520.3020.9020.30488,000
Mar 11, 202420.1220.1219.5619.6019.04198,900
Mar 8, 202419.5620.5319.5620.2619.68203,500
Mar 7, 2024 0.16 Dividend
Mar 7, 202419.5119.6819.4119.4618.90220,100
Mar 6, 202419.4119.7019.1219.6118.89231,700
Mar 5, 202419.6519.9519.3919.3918.68199,500
Mar 4, 202420.1520.5119.6219.6518.93164,100
Mar 1, 202420.1620.1619.6920.0519.32303,900
Feb 29, 202420.3420.6320.0220.1919.45152,700
Feb 28, 202420.4020.4720.1420.2719.53138,600
Feb 27, 202420.2920.5720.0320.5119.76226,600
Feb 26, 202421.7021.7020.0720.3619.61533,300
Feb 23, 202418.6721.1018.3321.0920.32642,700
Feb 22, 202417.2017.3117.0517.2316.60180,200
Feb 21, 202417.3617.3817.1917.2916.66154,200
Feb 20, 202417.1817.5217.1817.4116.77185,100
Feb 16, 202417.4317.5517.1617.3216.69201,500
Feb 15, 202416.8917.4116.8317.4016.76181,400
Feb 14, 202416.5716.9116.5116.8016.19140,400
Feb 13, 202416.5516.7016.3016.4915.89180,200
Feb 12, 202416.2116.8216.2116.7816.17297,800
Feb 9, 202416.0016.3415.9016.2015.61178,300
Feb 8, 202415.8916.0215.7816.0015.41170,900
Feb 7, 202416.0816.1915.8915.9515.37157,800
Feb 6, 202416.2916.3916.0116.1815.59110,800
Feb 5, 202416.3616.4216.0716.3115.71124,700
Feb 2, 202416.7516.8316.3616.5315.92135,000
Feb 1, 202416.6216.7616.4116.7416.13143,300
Jan 31, 202416.6216.8116.5316.6216.01181,200
Jan 30, 202416.9016.9716.5416.7416.13167,200
Jan 29, 202416.7917.0216.7516.9516.33131,400

Related Tickers

HRTG Heritage Insurance Holdings, Inc.
11.48
+2.55%
 
THG The Hanover Insurance Group, Inc.
156.28
+1.71%
 
MKV.BE Markel Corp
1,707.00
-0.81%
 
PRA ProAssurance Corporation
14.99
+1.49%
 
DGICA Donegal Group Inc.
14.91
+1.77%
 
KMPR Kemper Corporation
66.04
+0.98%
 
SIGI Selective Insurance Group, Inc.
95.62
+2.53%
 
UFCS United Fire Group, Inc.
25.72
+1.78%
 
HCI HCI Group, Inc.
124.09
+1.25%
 
MCY Mercury General Corporation
51.47
+4.23%