Universal Insurance Holdings Inc (UVE) Historical Stock Data
19.81 ↑0.09 (0.46%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UVE is down -0.18% a day on average. There have been 16 days where Universal Insurance Holdings Inc closed green and 14 days where UVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19.88 | 19.81 | ↓$0.07 (-0.35%) | 19.62 | 19.94 | 163.18K |
| 2024-05-02 | 20.04 | 19.72 | ↓$0.32 (-1.60%) | 19.59 | 20.04 | 187.97K |
| 2024-05-01 | 19.63 | 20.05 | ↑$0.42 (2.14%) | 19.63 | 20.20 | 181.91K |
| 2024-04-30 | 19.52 | 19.52 | ↑$0.00 (0.00%) | 19.50 | 19.84 | 188.14K |
| 2024-04-29 | 19.59 | 19.62 | ↑$0.03 (0.15%) | 19.16 | 19.65 | 268.62K |
| 2024-04-26 | 21.50 | 19.54 | ↓$1.96 (-9.12%) | 18.79 | 22.38 | 442.77K |
| 2024-04-25 | 20.16 | 20.30 | ↑$0.14 (0.69%) | 20.01 | 20.38 | 183.77K |
| 2024-04-24 | 20.05 | 20.26 | ↑$0.21 (1.05%) | 20.05 | 20.48 | 220.47K |
| 2024-04-23 | 19.87 | 20.11 | ↑$0.24 (1.21%) | 19.87 | 20.25 | 118.01K |
| 2024-04-22 | 19.67 | 19.83 | ↑$0.16 (0.81%) | 19.63 | 20.10 | 130.36K |
| 2024-04-19 | 19.00 | 19.62 | ↑$0.62 (3.26%) | 19.00 | 19.70 | 162.24K |
| 2024-04-18 | 18.83 | 18.99 | ↑$0.16 (0.85%) | 18.83 | 19.12 | 136.29K |
| 2024-04-17 | 19.22 | 18.78 | ↓$0.44 (-2.29%) | 18.74 | 19.34 | 124.64K |
| 2024-04-16 | 18.83 | 19.18 | ↑$0.35 (1.86%) | 18.68 | 19.27 | 168.34K |
| 2024-04-15 | 18.94 | 19.11 | ↑$0.17 (0.90%) | 18.87 | 19.30 | 222.12K |
| 2024-04-12 | 19.13 | 18.85 | ↓$0.28 (-1.46%) | 18.78 | 19.23 | 221.60K |
| 2024-04-11 | 19.00 | 19.19 | ↑$0.19 (1.00%) | 18.80 | 19.34 | 103.44K |
| 2024-04-10 | 18.93 | 18.98 | ↑$0.05 (0.26%) | 18.65 | 19.15 | 137.06K |
| 2024-04-09 | 19.26 | 19.13 | ↓$0.13 (-0.67%) | 18.84 | 19.26 | 121.24K |
| 2024-04-08 | 19.38 | 19.24 | ↓$0.14 (-0.72%) | 19.22 | 19.52 | 92.38K |
| 2024-04-05 | 19.44 | 19.33 | ↓$0.11 (-0.57%) | 19.16 | 19.49 | 131.10K |
| 2024-04-04 | 19.83 | 19.28 | ↓$0.55 (-2.77%) | 19.26 | 19.90 | 147.39K |
| 2024-04-03 | 19.68 | 19.66 | ↓$0.02 (-0.10%) | 19.48 | 19.74 | 120.96K |
| 2024-04-02 | 19.79 | 19.76 | ↓$0.03 (-0.15%) | 19.64 | 20.07 | 127.24K |
| 2024-04-01 | 20.17 | 19.89 | ↓$0.28 (-1.39%) | 19.89 | 20.34 | 216.96K |
| 2024-03-28 | 20.04 | 20.32 | ↑$0.28 (1.40%) | 19.96 | 20.43 | 166.30K |
| 2024-03-27 | 19.82 | 19.98 | ↑$0.16 (0.81%) | 19.82 | 20.11 | 161.19K |
| 2024-03-26 | 19.62 | 19.68 | ↑$0.06 (0.31%) | 19.55 | 19.79 | 133.95K |
| 2024-03-25 | 19.74 | 19.61 | ↓$0.13 (-0.66%) | 19.60 | 19.96 | 127.54K |
| 2024-03-22 | 19.78 | 19.74 | ↓$0.04 (-0.20%) | 19.50 | 19.90 | 148.76K |
Create an account or log in to view more rows.
$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???
$UVE what’s gonna happen now
$UVE buying!