Universal Insurance Holdings Inc (UVE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 2.78507619548 | 19.03 | 20.086 | 18.85 | 218014 | 19.54254769 | CS |
| 4 | 1.2 | 6.53594771242 | 18.36 | 20.086 | 17.72 | 164595 | 18.82696099 | CS |
| 12 | -0.03 | -0.153139356815 | 19.59 | 20.9499 | 17.72 | 162590 | 19.32598591 | CS |
| 26 | 2.95 | 17.7603853101 | 16.61 | 22.38 | 15.78 | 178173 | 19.12523901 | CS |
| 52 | 3.83 | 24.3483788938 | 15.73 | 22.38 | 11.155 | 248834 | 15.97752175 | CS |
| 156 | 6.14 | 45.7526080477 | 13.42 | 22.38 | 8.39 | 219941 | 14.75008887 | CS |
| 260 | -6.04 | -23.59375 | 25.6 | 30.79 | 8.39 | 220723 | 16.66626934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 18.31 | -0.43 | -2.29 | 18.7 | 18.75 | 18.18 | 249338 |
| 1718923200 | 18.74 | 0.37 | 2.01 | 18.26 | 18.74 | 18.26 | 115394 |
| 1718750400 | 18.37 | -0.42 | -2.24 | 18.94 | 18.94 | 18.36 | 106355 |
| 1718664000 | 18.79 | 0.47 | 2.57 | 18.2 | 18.87 | 18.2 | 132131 |
| 1718404800 | 18.32 | -0.3 | -1.61 | 18.38 | 18.52 | 18.23 | 170544 |
| 1718318400 | 18.62 | -0.43 | -2.26 | 18.96 | 19.1 | 18.465 | 200105 |
| 1718232000 | 19.05 | 0.33 | 1.76 | 19 | 19.13 | 18.705 | 199526 |
| 1718145600 | 18.72 | -0.28 | -1.47 | 18.86 | 18.86 | 18.47 | 133859 |
| 1718059200 | 19 | 0.28 | 1.50 | 18.72 | 19.13 | 18.6 | 122590 |
| 1717800000 | 18.72 | -0.31 | -1.63 | 18.9 | 19.07 | 18.68 | 87663 |
| 1717713600 | 19.03 | 0.16 | 0.85 | 18.9 | 19.19 | 18.87 | 112420 |
| 1717627200 | 18.87 | -0.23 | -1.20 | 19.1 | 19.1 | 18.7001 | 226575 |
| 1717540800 | 19.1 | -0.51 | -2.60 | 19.51 | 19.55 | 19.045 | 103507 |
| 1717454400 | 19.61 | -0.1 | -0.51 | 19.85 | 19.85 | 19.29 | 120340 |
| 1717195200 | 19.71 | 0.2 | 1.03 | 19.67 | 19.95 | 19.56 | 267034 |
| 1717108800 | 19.51 | 0.43 | 2.25 | 19.12 | 19.69 | 19.12 | 178140 |
| 1717022400 | 19.08 | -0.17 | -0.88 | 19.2 | 19.33 | 18.99 | 128265 |
| 1716936000 | 19.25 | -0.32 | -1.64 | 19.6 | 19.78 | 19.09 | 160438 |
| 1716590400 | 19.57 | -0.05 | -0.25 | 19.71 | 19.78 | 19.55 | 138253 |
| 1716504000 | 19.62 | -0.38 | -1.90 | 19.99 | 20.05 | 19.33 | 133910 |
| 1716417600 | 20 | 0.15 | 0.76 | 19.92 | 20.145 | 19.81 | 146990 |
| 1716331200 | 19.85 | -0.32 | -1.59 | 20.15 | 20.24 | 19.7536 | 159189 |
| 1716244800 | 20.17 | -0.41 | -1.99 | 20.66 | 20.83 | 20.17 | 126186 |
| 1715985600 | 20.58 | 0.05 | 0.24 | 20.6 | 20.82 | 20.55 | 140602 |
| 1715899200 | 20.53 | 0.16 | 0.79 | 20.44 | 20.69 | 20.43 | 151048 |
| 1715812800 | 20.37 | -0.04 | -0.20 | 20.63 | 20.7684 | 20.3 | 161337 |
| 1715726400 | 20.41 | -0.28 | -1.35 | 20.7 | 20.75 | 20.04 | 212340 |
| 1715640000 | 20.69 | 0.12 | 0.58 | 20.57 | 20.9499 | 20.56 | 222826 |
| 1715380800 | 20.57 | 0.33 | 1.63 | 20.38 | 20.595 | 20.3025 | 197079 |
| 1715294400 | 20.24 | -0.1 | -0.49 | 20.25 | 20.39 | 20.11 | 177766 |
| 1715208000 | 20.34 | 0.16 | 0.79 | 20.3 | 20.39 | 20.15 | 98372 |
| 1715121600 | 20.18 | 0.13 | 0.65 | 20.18 | 20.33 | 20.11 | 172198 |
| 1715035200 | 20.05 | 0.24 | 1.21 | 20 | 20.18 | 19.98 | 97536 |
| 1714776000 | 19.81 | 0.09 | 0.46 | 19.88 | 19.99 | 19.6155 | 163183 |
| 1714689600 | 19.72 | -0.33 | -1.65 | 20.04 | 20.1 | 19.59 | 187965 |
| 1714603200 | 20.05 | 0.53 | 2.72 | 19.63 | 20.2 | 19.63 | 181911 |
| 1714516800 | 19.52 | -0.1 | -0.51 | 19.52 | 19.84 | 19.5 | 188137 |
| 1714430400 | 19.62 | 0.08 | 0.41 | 19.59 | 19.65 | 19.16 | 268619 |
| 1714171200 | 19.54 | -0.76 | -3.74 | 21.5 | 22.38 | 18.792 | 442766 |
| 1714084800 | 20.3 | 0.04 | 0.20 | 20.12 | 20.38 | 20.01 | 183362 |
| 1713998400 | 20.26 | 0.15 | 0.75 | 20.05 | 20.48 | 20.05 | 220472 |
| 1713912000 | 20.11 | 0.28 | 1.41 | 19.87 | 20.25 | 19.87 | 118005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
