Home

UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)

27.14
+0.22 (0.82%)
NYSE · Last Trade: May 31st, 5:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202526.7727.2526.6227.14225,74427.14
5/29/202526.7026.9326.4826.92111,39326.92
5/28/202526.7926.7926.4326.51277,63226.51
5/27/202526.4726.8826.3826.86170,80326.86
5/23/202526.2626.5126.0226.30137,63526.30
5/22/202526.4826.5726.2326.37162,96026.37
5/21/202526.3426.5926.1326.54173,31026.54
5/20/202526.6626.8526.3526.56188,59026.56
5/19/202526.5326.7526.1226.70269,00626.70
5/16/202526.3626.5226.0526.44248,66626.44
5/15/202525.7926.5025.6726.50502,24026.50
5/14/202525.8526.0925.3225.71359,24425.71
5/13/202526.0026.2325.7125.73328,03025.73
5/12/202526.1126.5024.9025.77399,29025.77
5/09/202525.3426.3525.3426.01407,23426.01
5/08/202525.3825.6525.2325.43153,71825.43
5/07/202525.7225.7225.1025.31361,00725.31
5/06/202525.4025.8525.3925.65241,70525.65
5/05/202524.9125.8424.9125.65286,46125.65
5/02/202524.7625.3624.5425.24279,61925.24
5/01/202524.0924.2823.8024.01169,95424.01
4/30/202524.5624.5624.0024.24226,95024.24
4/29/202523.6524.8023.6524.68420,44924.68
4/28/202523.6523.7722.9023.65539,59623.65
4/25/202524.9125.6423.1223.63340,20823.63
4/24/202523.4623.6023.0423.39155,15523.39
4/23/202523.5023.6823.2223.46135,90323.46
4/22/202523.0323.4922.9223.38150,90623.38
4/21/202523.1323.2322.4222.71143,84022.71
4/17/202522.8323.3222.7823.1693,24223.16
4/16/202522.9823.2722.7422.91133,08922.91
4/15/202522.6923.0722.4622.83136,57922.83
4/14/202522.2422.8122.2322.65144,50622.65
4/11/202522.1422.2921.6722.05116,36522.05
4/10/202522.2522.6321.6422.10160,97622.10
4/09/202521.3522.9521.1922.38290,47122.38
4/08/202521.8922.3021.3021.51201,25521.51
4/07/202521.6422.1420.8321.25228,93321.25
4/04/202523.2323.3922.1022.29167,15422.29
4/03/202523.5024.0423.4323.86186,59623.86
4/02/202523.6823.9523.3923.92160,49423.92
4/01/202523.7224.1423.5924.07132,39424.07
3/31/202523.2224.0423.0723.70242,91123.70
3/28/202522.9823.5522.6923.34250,47423.34
3/27/202522.7522.9422.4922.85133,53822.85
3/26/202522.0522.8121.9322.72164,89122.72
3/25/202521.8321.9921.6521.94148,70721.94
3/24/202521.4721.9321.4721.87137,29421.87
3/21/202521.6421.9521.2321.40487,32521.40
3/20/202521.4221.7821.3321.78262,98921.78
3/19/202521.7521.8020.9821.50309,17121.50
3/18/202521.7122.3221.6721.81167,73321.81
3/17/202521.8221.9721.7221.8797,31321.87
3/14/202521.4721.8521.1121.80184,47521.80
3/13/202520.6921.4220.3221.33179,58721.33
3/12/202521.1621.2420.3620.68147,48020.68
3/11/202520.8421.2220.6421.07207,34821.07
3/10/202520.9421.2720.5920.83181,77020.83
3/07/202521.5021.5720.9221.09191,66321.09
3/06/202521.4621.8221.1721.5795,67721.41
3/05/202521.6622.0121.4321.66138,68521.50
3/04/202522.0822.2321.6421.64157,68721.48
3/03/202522.1422.6122.0922.26147,63522.09