Universal Insurance Inc. (UVE)
21.54
0.29 (1.36%)
At close: Apr 08, 2025, 3:59 PM
21.90
1.67%
Pre-market: Apr 09, 2025, 04:09 AM EDT
Universal Insurance Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 21.89 | 22.30 | 21.30 | 21.51 | 0.26 | 1.22% | 201,255 |
| Apr 7, 2025 | 21.64 | 22.14 | 20.83 | 21.25 | -1.04 | -4.67% | 228,233 |
| Apr 4, 2025 | 23.23 | 23.39 | 22.10 | 22.29 | -1.57 | -6.58% | 290,746 |
| Apr 3, 2025 | 23.50 | 24.04 | 23.43 | 23.86 | -0.06 | -0.25% | 186,600 |
| Apr 2, 2025 | 23.68 | 23.95 | 23.40 | 23.92 | -0.15 | -0.62% | 160,505 |
| Apr 1, 2025 | 23.72 | 24.14 | 23.59 | 24.07 | 0.37 | 1.56% | 132,400 |
| Mar 31, 2025 | 23.22 | 24.04 | 23.07 | 23.70 | 0.36 | 1.54% | 242,911 |
| Mar 28, 2025 | 22.98 | 23.55 | 22.69 | 23.34 | 0.49 | 2.14% | 250,500 |
| Mar 27, 2025 | 22.75 | 22.94 | 22.49 | 22.85 | 0.13 | 0.57% | 133,538 |
| Mar 26, 2025 | 22.05 | 22.81 | 21.93 | 22.72 | 0.78 | 3.56% | 164,900 |
| Mar 25, 2025 | 21.83 | 21.99 | 21.65 | 21.94 | 0.07 | 0.32% | 148,707 |
| Mar 24, 2025 | 21.47 | 21.93 | 21.47 | 21.87 | 0.47 | 2.20% | 137,300 |
| Mar 21, 2025 | 21.64 | 21.95 | 21.23 | 21.40 | -0.38 | -1.74% | 487,325 |
| Mar 20, 2025 | 21.42 | 21.78 | 21.33 | 21.78 | 0.28 | 1.30% | 263,000 |
| Mar 19, 2025 | 21.75 | 21.80 | 20.98 | 21.50 | -0.31 | -1.42% | 309,200 |
| Mar 18, 2025 | 21.71 | 22.33 | 21.67 | 21.81 | -0.06 | -0.27% | 167,733 |
| Mar 17, 2025 | 21.82 | 21.97 | 21.72 | 21.87 | 0.07 | 0.32% | 97,313 |
| Mar 14, 2025 | 21.47 | 21.85 | 21.12 | 21.80 | 0.47 | 2.20% | 184,500 |
| Mar 13, 2025 | 20.69 | 21.42 | 20.32 | 21.33 | 0.65 | 3.14% | 179,600 |
| Mar 12, 2025 | 21.16 | 21.24 | 20.36 | 20.68 | -0.39 | -1.85% | 147,500 |
| Mar 11, 2025 | 20.84 | 21.22 | 20.64 | 21.07 | 0.24 | 1.15% | 207,348 |
| Mar 10, 2025 | 20.94 | 21.28 | 20.60 | 20.83 | -0.26 | -1.23% | 181,800 |
| Mar 7, 2025 | 21.50 | 21.57 | 20.92 | 21.09 | -0.48 | -2.23% | 191,700 |
| Mar 6, 2025 | 21.46 | 21.82 | 21.17 | 21.57 | -0.09 | -0.42% | 95,700 |
| Mar 5, 2025 | 21.66 | 22.01 | 21.43 | 21.66 | 0.02 | 0.09% | 138,700 |
| Mar 4, 2025 | 22.08 | 22.24 | 21.64 | 21.64 | -0.62 | -2.79% | 157,700 |
| Mar 3, 2025 | 22.14 | 22.61 | 22.10 | 22.26 | 0.08 | 0.36% | 147,635 |
| Feb 28, 2025 | 22.05 | 22.39 | 21.83 | 22.18 | 0.24 | 1.09% | 224,400 |
| Feb 27, 2025 | 22.25 | 22.31 | 21.32 | 21.94 | -0.47 | -2.10% | 348,436 |
| Feb 26, 2025 | 20.66 | 22.59 | 20.00 | 22.41 | 1.90 | 9.26% | 428,200 |
| Feb 25, 2025 | 19.96 | 20.73 | 19.96 | 20.51 | 0.69 | 3.48% | 222,304 |
| Feb 24, 2025 | 19.66 | 20.19 | 19.66 | 19.82 | 0.23 | 1.17% | 203,200 |
| Feb 21, 2025 | 20.16 | 20.16 | 19.46 | 19.59 | -0.37 | -1.85% | 140,100 |
| Feb 20, 2025 | 20.27 | 20.27 | 19.80 | 19.96 | -0.45 | -2.20% | 129,500 |
| Feb 19, 2025 | 20.33 | 20.55 | 20.16 | 20.41 | -0.04 | -0.20% | 102,533 |
| Feb 18, 2025 | 20.50 | 20.57 | 20.23 | 20.45 | 0.03 | 0.15% | 158,420 |
| Feb 14, 2025 | 20.20 | 20.61 | 20.20 | 20.42 | 0.10 | 0.49% | 116,400 |
| Feb 13, 2025 | 20.00 | 20.38 | 19.83 | 20.32 | 0.41 | 2.06% | 106,200 |
| Feb 12, 2025 | 20.04 | 20.08 | 19.72 | 19.91 | -0.22 | -1.09% | 109,043 |
| Feb 11, 2025 | 19.79 | 20.14 | 19.79 | 20.13 | 0.23 | 1.16% | 92,521 |
| Feb 10, 2025 | 19.93 | 19.94 | 19.62 | 19.90 | -0.05 | -0.25% | 146,400 |
| Feb 7, 2025 | 19.96 | 20.02 | 19.70 | 19.95 | -0.08 | -0.40% | 130,200 |
| Feb 6, 2025 | 20.13 | 20.27 | 20.01 | 20.03 | 0.04 | 0.20% | 110,742 |
| Feb 5, 2025 | 19.73 | 19.99 | 19.65 | 19.99 | 0.40 | 2.04% | 106,178 |
| Feb 4, 2025 | 19.44 | 19.66 | 19.34 | 19.59 | 0.13 | 0.67% | 94,600 |
| Feb 3, 2025 | 19.04 | 19.52 | 18.99 | 19.46 | 0.12 | 0.62% | 146,609 |
| Jan 31, 2025 | 19.37 | 19.71 | 19.22 | 19.34 | -0.18 | -0.92% | 175,700 |
| Jan 30, 2025 | 19.77 | 19.92 | 19.39 | 19.52 | -0.21 | -1.06% | 107,323 |
| Jan 29, 2025 | 19.85 | 19.94 | 19.44 | 19.73 | -0.12 | -0.60% | 115,212 |
| Jan 28, 2025 | 19.76 | 20.04 | 19.64 | 19.85 | -0.05 | -0.25% | 113,300 |