Universal Insurance Holdings Inc (UVE) Historical Stock Data
19.10 ↓0.89 (-4.45%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UVE is down -0.15% a day on average. There have been 15 days where Universal Insurance Holdings Inc closed green and 15 days where UVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.75 | 19.10 | ↓$1.65 (-7.95%) | 18.79 | 21.70 | 455.17K |
| 2024-07-25 | 19.57 | 19.99 | ↑$0.42 (2.15%) | 19.57 | 20.07 | 194.12K |
| 2024-07-24 | 19.63 | 19.42 | ↓$0.21 (-1.07%) | 19.39 | 19.76 | 183.37K |
| 2024-07-23 | 19.59 | 19.77 | ↑$0.18 (0.92%) | 19.41 | 19.84 | 144.27K |
| 2024-07-22 | 19.29 | 19.56 | ↑$0.27 (1.40%) | 19.19 | 19.63 | 131.79K |
| 2024-07-19 | 19.72 | 19.20 | ↓$0.52 (-2.64%) | 19.12 | 19.72 | 134.86K |
| 2024-07-18 | 19.69 | 19.76 | ↑$0.07 (0.36%) | 19.60 | 20.09 | 151.31K |
| 2024-07-17 | 19.45 | 19.82 | ↑$0.37 (1.90%) | 19.45 | 19.88 | 346.66K |
| 2024-07-16 | 19.35 | 19.52 | ↑$0.17 (0.88%) | 19.10 | 19.54 | 237.30K |
| 2024-07-15 | 19.03 | 19.19 | ↑$0.16 (0.84%) | 18.85 | 19.36 | 219.95K |
| 2024-07-12 | 18.73 | 18.84 | ↑$0.11 (0.59%) | 18.58 | 19.10 | 100.86K |
| 2024-07-11 | 18.41 | 18.54 | ↑$0.13 (0.71%) | 18.16 | 18.68 | 199.79K |
| 2024-07-10 | 18.15 | 18.13 | ↓$0.02 (-0.11%) | 17.88 | 18.19 | 143.59K |
| 2024-07-09 | 18.51 | 18.08 | ↓$0.43 (-2.32%) | 17.99 | 18.64 | 90.14K |
| 2024-07-08 | 17.88 | 18.64 | ↑$0.76 (4.25%) | 17.88 | 19.60 | 249.63K |
| 2024-07-05 | 18.17 | 17.76 | ↓$0.41 (-2.26%) | 17.72 | 18.19 | 152.41K |
| 2024-07-03 | 18.37 | 18.26 | ↓$0.11 (-0.60%) | 18.05 | 18.48 | 58.13K |
| 2024-07-02 | 18.37 | 18.29 | ↓$0.08 (-0.44%) | 18.14 | 18.39 | 104.82K |
| 2024-07-01 | 18.82 | 18.40 | ↓$0.42 (-2.23%) | 18.00 | 18.93 | 286.29K |
| 2024-06-28 | 18.80 | 18.76 | ↓$0.04 (-0.21%) | 18.42 | 18.84 | 341.43K |
| 2024-06-27 | 18.45 | 18.69 | ↑$0.24 (1.30%) | 18.41 | 18.71 | 74.64K |
| 2024-06-26 | 18.49 | 18.47 | ↓$0.02 (-0.11%) | 18.25 | 18.51 | 166.53K |
| 2024-06-25 | 18.47 | 18.61 | ↑$0.14 (0.76%) | 18.32 | 18.66 | 103.11K |
| 2024-06-24 | 18.36 | 18.52 | ↑$0.16 (0.87%) | 18.06 | 18.63 | 142.81K |
| 2024-06-21 | 18.70 | 18.31 | ↓$0.39 (-2.09%) | 18.18 | 18.75 | 249.34K |
| 2024-06-20 | 18.26 | 18.74 | ↑$0.48 (2.63%) | 18.26 | 18.74 | 115.39K |
| 2024-06-18 | 18.94 | 18.37 | ↓$0.57 (-3.01%) | 18.36 | 18.94 | 106.36K |
| 2024-06-17 | 18.20 | 18.79 | ↑$0.59 (3.24%) | 18.20 | 18.87 | 132.13K |
| 2024-06-14 | 18.38 | 18.32 | ↓$0.06 (-0.33%) | 18.23 | 18.52 | 170.54K |
| 2024-06-13 | 18.96 | 18.62 | ↓$0.34 (-1.79%) | 18.47 | 19.10 | 200.11K |
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!