Universal Insurance Holdings Inc (UVE) Historical Stock Data
22.35 ↓0.06 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVE is down -0.21% a day on average. There have been 17 days where Universal Insurance Holdings Inc closed green and 13 days where UVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 22.48 | 22.35 | ↓$0.13 (-0.58%) | 22.10 | 22.61 | 105.17K |
| 2024-11-13 | 22.40 | 22.41 | ↑$0.01 (0.04%) | 22.13 | 22.49 | 118.99K |
| 2024-11-12 | 22.49 | 22.39 | ↓$0.10 (-0.44%) | 22.33 | 22.70 | 102.12K |
| 2024-11-11 | 21.90 | 22.54 | ↑$0.64 (2.92%) | 21.90 | 22.56 | 159.09K |
| 2024-11-08 | 21.48 | 21.72 | ↑$0.24 (1.12%) | 21.35 | 22.13 | 171.15K |
| 2024-11-07 | 21.31 | 21.48 | ↑$0.17 (0.80%) | 20.88 | 21.67 | 147.21K |
| 2024-11-06 | 21.41 | 21.28 | ↓$0.13 (-0.61%) | 20.95 | 21.69 | 206.62K |
| 2024-11-05 | 19.49 | 20.36 | ↑$0.87 (4.46%) | 19.49 | 20.44 | 199.97K |
| 2024-11-04 | 19.97 | 19.50 | ↓$0.47 (-2.35%) | 19.32 | 20.06 | 327.69K |
| 2024-11-01 | 20.08 | 20.16 | ↑$0.08 (0.40%) | 19.90 | 20.28 | 255.84K |
| 2024-10-31 | 20.19 | 19.94 | ↓$0.25 (-1.24%) | 19.94 | 20.40 | 285.63K |
| 2024-10-30 | 20.08 | 20.18 | ↑$0.10 (0.50%) | 19.95 | 20.41 | 168.34K |
| 2024-10-29 | 19.93 | 20.10 | ↑$0.17 (0.85%) | 19.86 | 20.25 | 223.52K |
| 2024-10-28 | 19.22 | 20.00 | ↑$0.78 (4.06%) | 19.18 | 20.05 | 342.32K |
| 2024-10-25 | 20.10 | 19.24 | ↓$0.86 (-4.28%) | 19.05 | 20.75 | 311.50K |
| 2024-10-24 | 19.71 | 20.10 | ↑$0.39 (1.98%) | 19.55 | 20.20 | 225.73K |
| 2024-10-23 | 19.22 | 19.63 | ↑$0.41 (2.13%) | 19.13 | 19.79 | 204.85K |
| 2024-10-22 | 19.10 | 19.24 | ↑$0.14 (0.73%) | 18.82 | 19.27 | 126.67K |
| 2024-10-21 | 19.88 | 19.25 | ↓$0.63 (-3.17%) | 19.21 | 19.94 | 170.68K |
| 2024-10-18 | 20.09 | 19.87 | ↓$0.22 (-1.10%) | 19.83 | 20.15 | 239.84K |
| 2024-10-17 | 19.84 | 20.07 | ↑$0.23 (1.16%) | 19.61 | 20.14 | 227.45K |
| 2024-10-16 | 19.85 | 19.79 | ↓$0.06 (-0.30%) | 19.53 | 19.96 | 172.21K |
| 2024-10-15 | 19.24 | 19.67 | ↑$0.43 (2.23%) | 19.21 | 19.98 | 239.23K |
| 2024-10-14 | 18.78 | 19.19 | ↑$0.41 (2.18%) | 18.66 | 19.29 | 180.09K |
| 2024-10-11 | 19.00 | 19.01 | ↑$0.01 (0.05%) | 18.54 | 19.42 | 305.36K |
| 2024-10-10 | 19.17 | 18.96 | ↓$0.21 (-1.10%) | 18.39 | 19.51 | 489.95K |
| 2024-10-09 | 17.41 | 16.96 | ↓$0.45 (-2.58%) | 16.94 | 17.94 | 721.01K |
| 2024-10-08 | 17.13 | 17.70 | ↑$0.57 (3.33%) | 16.83 | 18.30 | 771.37K |
| 2024-10-07 | 20.12 | 16.90 | ↓$3.22 (-16.00%) | 16.50 | 20.12 | 0.98M |
| 2024-10-04 | 21.30 | 21.00 | ↓$0.30 (-1.41%) | 20.96 | 21.39 | 101.21K |
Create an account or log in to view more rows.
$UVE starting to gap up a little
$UVE is being added
$UVE slap the ask.
$UVE Another boring day I believe
$UVE watch this fly!!!!
$UVE I need a smoke after this trade
$UVE The squeeze is coming
$UVE all’s I know is buy and hold… no expectations
$UVE volume = money
$UVE is it Monday yet???