Universal Insurance Holdings Inc (UVE) Historical Stock Data
20.64 ↑0.05 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVE is down -0.12% a day on average. There have been 11 days where Universal Insurance Holdings Inc closed green and 19 days where UVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.02 | 20.64 | ↑$0.62 (3.10%) | 20.02 | 20.90 | 479.63K |
| 2024-12-19 | 20.71 | 20.59 | ↓$0.12 (-0.58%) | 20.46 | 21.05 | 233.36K |
| 2024-12-18 | 21.25 | 20.62 | ↓$0.63 (-2.96%) | 20.51 | 21.52 | 197.02K |
| 2024-12-17 | 21.00 | 21.13 | ↑$0.13 (0.62%) | 20.81 | 21.22 | 122.16K |
| 2024-12-16 | 21.20 | 21.13 | ↓$0.07 (-0.33%) | 21.05 | 21.47 | 84.36K |
| 2024-12-13 | 21.19 | 21.26 | ↑$0.07 (0.33%) | 21.12 | 21.49 | 90.89K |
| 2024-12-12 | 21.64 | 21.14 | ↓$0.50 (-2.31%) | 21.09 | 21.75 | 110.37K |
| 2024-12-11 | 21.21 | 21.51 | ↑$0.30 (1.41%) | 21.17 | 21.67 | 171.35K |
| 2024-12-10 | 21.71 | 21.22 | ↓$0.49 (-2.26%) | 20.83 | 21.71 | 142.06K |
| 2024-12-09 | 21.91 | 21.81 | ↓$0.10 (-0.46%) | 21.61 | 21.94 | 134.07K |
| 2024-12-06 | 22.45 | 21.87 | ↓$0.58 (-2.58%) | 21.83 | 22.50 | 95.68K |
| 2024-12-05 | 22.74 | 22.65 | ↓$0.09 (-0.40%) | 22.42 | 22.81 | 140.13K |
| 2024-12-04 | 22.35 | 22.72 | ↑$0.37 (1.66%) | 22.28 | 22.73 | 116.30K |
| 2024-12-03 | 22.46 | 22.35 | ↓$0.11 (-0.49%) | 22.19 | 22.59 | 150.93K |
| 2024-12-02 | 22.58 | 22.45 | ↓$0.13 (-0.58%) | 22.22 | 22.75 | 126.17K |
| 2024-11-29 | 22.88 | 22.63 | ↓$0.25 (-1.09%) | 22.58 | 22.88 | 69.32K |
| 2024-11-27 | 22.89 | 22.79 | ↓$0.10 (-0.44%) | 22.65 | 23.02 | 71.72K |
| 2024-11-26 | 22.78 | 22.72 | ↓$0.06 (-0.26%) | 22.32 | 22.83 | 119.86K |
| 2024-11-25 | 23.00 | 22.98 | ↓$0.02 (-0.09%) | 22.92 | 23.39 | 123.86K |
| 2024-11-22 | 22.59 | 22.88 | ↑$0.29 (1.28%) | 22.46 | 22.97 | 108.95K |
| 2024-11-21 | 22.43 | 22.59 | ↑$0.16 (0.71%) | 22.25 | 22.76 | 75.40K |
| 2024-11-20 | 22.39 | 22.28 | ↓$0.11 (-0.49%) | 21.90 | 22.39 | 78.44K |
| 2024-11-19 | 22.28 | 22.33 | ↑$0.05 (0.22%) | 21.82 | 22.54 | 90.27K |
| 2024-11-18 | 22.44 | 22.41 | ↓$0.03 (-0.13%) | 22.33 | 22.78 | 95.42K |
| 2024-11-15 | 22.61 | 22.47 | ↓$0.14 (-0.62%) | 22.22 | 22.69 | 104.67K |
| 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 |
Create an account or log in to view more rows.
$UVE can’t wait to get in this tomorrow lfg
$UVE is it time?
$UVE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$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