Home

UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)

25.34
+0.50 (1.99%)
NYSE · Last Trade: Sep 4th, 10:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202524.3424.8624.3424.84230,18924.84
9/02/202524.3024.5224.0924.49178,53924.49
8/29/202524.3524.5124.2724.39198,06024.39
8/28/202524.6024.6024.1624.30179,19524.30
8/27/202524.0324.6524.0324.5790,48524.57
8/26/202524.4224.4224.0624.1694,32924.16
8/25/202524.3424.6624.3324.41145,49324.41
8/22/202524.6425.0024.4624.59161,88524.59
8/21/202524.5424.6924.2824.6097,63124.60
8/20/202524.0424.5524.0324.47122,30824.47
8/19/202523.6824.0023.6523.8989,26623.89
8/18/202523.5023.8323.3223.68132,92323.68
8/15/202524.3024.3023.5123.60243,65323.60
8/14/202524.5424.5424.2324.36152,66824.36
8/13/202524.3124.7124.2024.56207,63724.56
8/12/202523.9924.2323.8424.14205,73824.14
8/11/202523.5823.8723.4523.84110,75023.84
8/08/202523.4923.6623.2523.47135,78723.47
8/07/202523.5923.7222.8723.30183,62423.30
8/06/202523.4223.5523.2523.52131,40823.52
8/05/202523.5023.6423.2723.51193,09723.51
8/04/202522.9923.4322.8923.31310,87623.31
8/01/202523.3823.4522.9523.00272,16523.00
7/31/202523.3623.9123.3623.64191,75223.48
7/30/202523.6023.6923.2223.40268,03623.24
7/29/202523.3123.8623.1923.53410,65323.37
7/28/202523.0523.4121.9623.02544,92222.86
7/25/202525.5725.5722.2422.93682,49522.77
7/24/202525.1725.2524.6924.77248,50324.60
7/23/202525.7325.7325.1325.46183,63625.29
7/22/202525.5825.7625.4025.64207,82725.47
7/21/202525.1925.6125.0225.50225,84325.33
7/18/202525.1625.3425.1225.23202,36125.06
7/17/202524.8025.1424.7625.12450,39124.95
7/16/202524.2724.9024.1124.89296,00224.72
7/15/202524.2324.3423.8024.14292,34823.98
7/14/202523.7424.2823.7224.28305,03124.12
7/11/202524.2324.3123.4223.70358,84723.54
7/10/202524.7824.7824.1724.31407,28724.15
7/09/202525.1825.3424.6624.74287,54624.57
7/08/202525.4425.6525.0825.16338,35824.99
7/07/202525.7125.9925.2225.53218,05225.36
7/03/202526.0526.1625.6525.95136,39525.77
7/02/202527.4127.4125.7525.95306,67625.77
7/01/202527.5327.8627.3427.41211,19127.22
6/30/202527.6727.9027.4227.73390,68927.54
6/27/202527.3027.6527.0027.59865,04127.40
6/26/202526.9127.4026.8927.30204,49627.12
6/25/202527.4527.4626.7426.82178,86926.64
6/24/202527.5327.7327.2427.47206,22527.28
6/23/202526.3027.2826.3027.15232,79326.97
6/20/202526.2726.5626.2326.39239,93926.21
6/18/202526.2726.5926.0626.19253,00726.01
6/17/202526.5426.6326.2926.35234,54726.17
6/16/202526.3927.1326.3926.71227,65926.53
6/13/202526.7526.8026.3526.44181,79526.26
6/12/202526.3727.0526.2927.04252,54826.86
6/11/202526.5226.8526.3326.34213,57426.16
6/10/202526.7527.0526.5226.56235,12926.38
6/09/202527.2927.4226.2826.89310,01026.71
6/06/202527.6627.7727.0527.46169,85427.27
6/05/202527.6027.6827.0427.43145,55627.24
6/04/202527.6828.1327.4027.56177,65227.37