Universal Insurance Holdings Inc (UVE)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 5.60928433269 | 20.68 | 23.27 | 20.66 | 173510 | 22.07365159 | CS |
| 4 | 1.29 | 6.27737226277 | 20.55 | 23.27 | 20.352 | 137061 | 21.37354434 | CS |
| 12 | 3.02 | 16.0467587673 | 18.82 | 23.27 | 17.72 | 173381 | 19.88492945 | CS |
| 26 | 2.18 | 11.0885045778 | 19.66 | 23.27 | 17.72 | 166074 | 19.6923024 | CS |
| 52 | 8.48 | 63.4730538922 | 13.36 | 23.27 | 12.86 | 195917 | 17.76897227 | CS |
| 156 | 8.92 | 69.040247678 | 12.92 | 23.27 | 8.39 | 221677 | 15.02596246 | CS |
| 260 | -6.39 | -22.6354941552 | 28.23 | 30.79 | 8.39 | 217213 | 16.33600118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 21.85 | -0.61 | -2.72 | 22.42 | 22.51 | 21.85 | 482005 |
| 1726785600 | 22.46 | -0.3 | -1.32 | 22.87 | 22.8799 | 22.295 | 121103 |
| 1726699200 | 22.76 | 0.75 | 3.41 | 22.14 | 23.27 | 22.01 | 269804 |
| 1726612800 | 22.01 | 0.47 | 2.18 | 21.65 | 22.23 | 21.6175 | 187175 |
| 1726526400 | 21.54 | 0.53 | 2.52 | 21.12 | 21.73 | 21.12 | 158115 |
| 1726267200 | 21.01 | 0.39 | 1.89 | 20.68 | 21.05 | 20.665 | 128264 |
| 1726180800 | 20.62 | 0.24 | 1.18 | 20.49 | 20.77 | 20.37 | 96477 |
| 1726094400 | 20.38 | -0.81 | -3.82 | 21.08 | 21.08 | 20.352 | 109302 |
| 1726008000 | 21.19 | -0.21 | -0.98 | 21.44 | 21.7 | 21.19 | 104099 |
| 1725921600 | 21.4 | 0.65 | 3.13 | 20.85 | 21.71 | 20.8076 | 143233 |
| 1725662400 | 20.75 | -0.35 | -1.66 | 21.135 | 21.17 | 20.69 | 95584 |
| 1725576000 | 21.1 | 0 | 0.00 | 21.02 | 21.205 | 20.94 | 105130 |
| 1725489600 | 21.1 | -0.08 | -0.38 | 21.11 | 21.4 | 21.08 | 135187 |
| 1725403200 | 21.18 | -0.21 | -0.98 | 21.3 | 21.38 | 21.08 | 123554 |
| 1725057600 | 21.39 | 0.14 | 0.66 | 21.44 | 21.44 | 21.125 | 134044 |
| 1724971200 | 21.25 | 0.29 | 1.38 | 21.1 | 21.371 | 20.82 | 146734 |
| 1724884800 | 20.96 | 0.14 | 0.67 | 20.83 | 21.04 | 20.735 | 127170 |
| 1724798400 | 20.82 | 0.03 | 0.14 | 20.78 | 20.84 | 20.54 | 115773 |
| 1724712000 | 20.79 | -0.27 | -1.28 | 21.08 | 21.205 | 20.78 | 128333 |
| 1724452800 | 21.06 | 0.54 | 2.63 | 20.55 | 21.18 | 20.47 | 166671 |
| 1724366400 | 20.52 | -0.09 | -0.44 | 20.54 | 20.61 | 20.435 | 90417 |
| 1724280000 | 20.61 | -0.04 | -0.19 | 20.69 | 20.84 | 20.505 | 115812 |
| 1724193600 | 20.65 | 0.14 | 0.68 | 20.56 | 20.655 | 20.39 | 131081 |
| 1724107200 | 20.51 | -0.15 | -0.73 | 20.6 | 20.8235 | 20.36 | 160187 |
| 1723848000 | 20.66 | 0.32 | 1.57 | 20.455 | 20.68 | 20.33 | 334974 |
| 1723761600 | 20.34 | 0.45 | 2.26 | 20.04 | 20.6 | 20.04 | 189640 |
| 1723675200 | 19.89 | 0.4 | 2.05 | 19.45 | 19.97 | 19.37 | 135363 |
| 1723588800 | 19.49 | 0.59 | 3.12 | 19.14 | 19.52 | 18.915 | 192194 |
| 1723502400 | 18.9 | -0.16 | -0.84 | 19.05 | 19.17 | 18.68 | 154959 |
| 1723243200 | 19.06 | 0.32 | 1.71 | 18.82 | 19.12 | 18.6 | 243623 |
| 1723156800 | 18.74 | 0.26 | 1.41 | 18.68 | 18.86 | 18.54 | 128367 |
| 1723070400 | 18.48 | -0.2 | -1.07 | 18.72 | 18.84 | 18.42 | 137212 |
| 1722984000 | 18.68 | 0.08 | 0.43 | 18.73 | 18.88 | 18.46 | 150700 |
| 1722897600 | 18.6 | -0.69 | -3.58 | 18.8 | 18.86 | 18.25 | 268922 |
| 1722638400 | 19.29 | -0.04 | -0.21 | 18.89 | 19.38 | 18.79 | 180594 |
| 1722552000 | 19.33 | -0.48 | -2.42 | 20.24 | 20.24 | 19.23 | 304909 |
| 1722465600 | 19.81 | -0.38 | -1.88 | 20.22 | 20.37 | 19.68 | 268986 |
| 1722379200 | 20.19 | 0.55 | 2.80 | 19.79 | 20.39 | 19.55 | 209924 |
| 1722292800 | 19.64 | 0.54 | 2.83 | 18.98 | 19.73 | 18.89 | 283883 |
| 1722033600 | 19.1 | -0.89 | -4.45 | 20.75 | 21.7 | 18.7896 | 455171 |
| 1721947200 | 19.99 | 0.57 | 2.94 | 19.57 | 20.07 | 19.57 | 194158 |
| 1721860800 | 19.42 | -0.35 | -1.77 | 19.605 | 19.76 | 19.39 | 182245 |
| 1721774400 | 19.77 | 0.21 | 1.07 | 19.59 | 19.84 | 19.41 | 144272 |
| 1721688000 | 19.56 | 0.36 | 1.88 | 19.29 | 19.63 | 19.185 | 87587 |
| 1721428800 | 19.2 | -0.56 | -2.83 | 19.5 | 19.53 | 19.12 | 129937 |
| 1721342400 | 19.76 | -0.06 | -0.30 | 19.69 | 20.086 | 19.6 | 151314 |
| 1721256000 | 19.82 | 0.3 | 1.54 | 19.56 | 19.88 | 19.5 | 341223 |
| 1721169600 | 19.52 | 0.33 | 1.72 | 19.35 | 19.54 | 19.1 | 237296 |
| 1721083200 | 19.19 | 0.35 | 1.86 | 19.03 | 19.355 | 18.85 | 219942 |
| 1720824000 | 18.84 | 0.3 | 1.62 | 18.73 | 19.1 | 18.58 | 100860 |
| 1720737600 | 18.54 | 0.41 | 2.26 | 18.41 | 18.68 | 18.16 | 199719 |
| 1720651200 | 18.13 | 0.05 | 0.28 | 18.15 | 18.19 | 17.875 | 143588 |
| 1720564800 | 18.08 | -0.56 | -3.00 | 18.51 | 18.64 | 17.99 | 90138 |
| 1720478400 | 18.64 | 0.88 | 4.95 | 17.88 | 19.6 | 17.88 | 249628 |
| 1720219200 | 17.76 | -0.5 | -2.74 | 18.17 | 18.205 | 17.72 | 152405 |
| 1720040640 | 18.26 | -0.03 | -0.16 | 18.37 | 18.48 | 18.05 | 58127 |
| 1719960000 | 18.29 | -0.11 | -0.60 | 18.37 | 18.385 | 18.14 | 104822 |
| 1719873600 | 18.4 | -0.36 | -1.92 | 18.82 | 18.93 | 18 | 286287 |
| 1719614400 | 18.76 | 0.07 | 0.37 | 18.8 | 18.84 | 18.42 | 341429 |
| 1719528000 | 18.69 | 0.22 | 1.19 | 18.45 | 18.71 | 18.37 | 74543 |
| 1719441600 | 18.47 | -0.14 | -0.75 | 18.49 | 18.505 | 18.25 | 166529 |
| 1719355200 | 18.61 | 0.09 | 0.49 | 18.47 | 18.66 | 18.32 | 103114 |
| 1719268800 | 18.52 | 0.21 | 1.15 | 18.36 | 18.625 | 18.06 | 142809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
