Universal Insurance Inc. (UVE)
22.26
0.08 (0.36%)
At close: Mar 03, 2025, 3:59 PM
22.26
0.00%
After-hours: Mar 03, 2025, 07:00 PM EST
UVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 22.14 | 22.61 | 22.10 | 22.31 | 0.13 | 0.59% | 117,521 |
| 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 |
| Jan 27, 2025 | 19.58 | 20.03 | 19.58 | 19.90 | 0.40 | 2.05% | 107,147 |
| Jan 24, 2025 | 19.27 | 19.53 | 18.92 | 19.50 | 0.19 | 0.98% | 126,600 |
| Jan 23, 2025 | 19.45 | 19.48 | 18.97 | 19.31 | -0.25 | -1.28% | 118,500 |
| Jan 22, 2025 | 19.65 | 19.74 | 19.35 | 19.56 | 0.03 | 0.15% | 165,000 |
| Jan 21, 2025 | 19.45 | 19.89 | 19.45 | 19.53 | 0.09 | 0.46% | 110,400 |
| Jan 17, 2025 | 19.54 | 19.67 | 19.29 | 19.44 | 0.00 | 0.00% | 88,500 |
| Jan 16, 2025 | 19.44 | 19.67 | 19.30 | 19.44 | -0.07 | -0.36% | 97,944 |
| Jan 15, 2025 | 19.60 | 19.80 | 19.30 | 19.51 | 0.26 | 1.35% | 58,739 |
| Jan 14, 2025 | 18.96 | 19.29 | 18.96 | 19.25 | 0.34 | 1.80% | 107,522 |
| Jan 13, 2025 | 18.79 | 19.11 | 18.72 | 18.91 | -0.09 | -0.47% | 123,300 |
| Jan 10, 2025 | 19.32 | 19.62 | 18.88 | 19.00 | -0.67 | -3.41% | 163,900 |
| Jan 8, 2025 | 19.69 | 19.77 | 19.33 | 19.67 | -0.11 | -0.56% | 141,400 |
| Jan 7, 2025 | 19.78 | 19.96 | 19.57 | 19.78 | 0.11 | 0.56% | 153,500 |
| Jan 6, 2025 | 20.00 | 20.00 | 19.43 | 19.67 | -0.31 | -1.55% | 162,048 |
| Jan 3, 2025 | 20.78 | 20.78 | 19.98 | 19.98 | -0.61 | -2.96% | 103,506 |
| Jan 2, 2025 | 21.04 | 21.23 | 20.39 | 20.59 | -0.47 | -2.23% | 99,000 |
| Dec 31, 2024 | 20.76 | 21.23 | 20.66 | 21.06 | 0.50 | 2.43% | 139,300 |
| Dec 30, 2024 | 20.21 | 20.68 | 20.14 | 20.56 | -0.06 | -0.29% | 178,400 |
| Dec 27, 2024 | 21.00 | 21.19 | 20.42 | 20.62 | -0.39 | -1.86% | 131,501 |
| Dec 26, 2024 | 20.93 | 21.18 | 20.86 | 21.01 | 0.04 | 0.19% | 64,810 |
| Dec 24, 2024 | 20.79 | 21.01 | 20.62 | 20.97 | 0.20 | 0.96% | 55,800 |
| Dec 23, 2024 | 20.48 | 21.08 | 20.44 | 20.77 | 0.13 | 0.63% | 170,000 |
| Dec 20, 2024 | 20.02 | 20.90 | 20.02 | 20.64 | 0.05 | 0.24% | 479,629 |
| Dec 19, 2024 | 20.71 | 21.05 | 20.46 | 20.59 | -0.03 | -0.15% | 233,400 |
| Dec 18, 2024 | 21.25 | 21.52 | 20.51 | 20.62 | -0.51 | -2.41% | 197,020 |
| Dec 17, 2024 | 21.00 | 21.22 | 20.81 | 21.13 | 0.00 | 0.00% | 122,200 |