5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
+3.51%
3 MONTH PERFORMANCE
+23.77%
6 MONTH PERFORMANCE
+19.72%
YEAR-TO-DATE PERFORMANCE
+14.72%
1 YEAR PERFORMANCE
+23.77%
Universal Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $24.56 | $24.02 (-2.2%) | $24.42 | $24.02 | 91,660 | $688.74 M |
| 04/29/2025 | $23.65 | $24.68 (4.36%) | $24.81 | $23.65 | 316,249 | $699.80 M |
| 04/28/2025 | $23.65 | $23.65 (0%) | $23.77 | $22.90 | 539,600 | $670.60 M |
| 04/25/2025 | $24.91 | $23.63 (-5.14%) | $25.64 | $23.12 | 340,208 | $670.03 M |
| 04/24/2025 | $23.46 | $23.39 (-0.3%) | $23.60 | $23.04 | 155,205 | $663.22 M |
| 04/23/2025 | $23.50 | $23.46 (-0.17%) | $23.68 | $23.22 | 135,903 | $665.21 M |
| 04/22/2025 | $23.03 | $23.38 (1.52%) | $23.49 | $22.92 | 150,906 | $662.94 M |
| 04/21/2025 | $23.13 | $22.71 (-1.82%) | $23.23 | $22.42 | 143,840 | $643.94 M |
| 04/17/2025 | $22.83 | $23.16 (1.45%) | $23.32 | $22.78 | 93,242 | $656.70 M |
| 04/16/2025 | $22.98 | $22.91 (-0.3%) | $23.27 | $22.74 | 133,100 | $649.61 M |
| 04/15/2025 | $22.69 | $22.83 (0.62%) | $23.07 | $22.46 | 136,600 | $647.34 M |
| 04/14/2025 | $22.24 | $22.65 (1.84%) | $22.81 | $22.23 | 144,506 | $642.24 M |
| 04/11/2025 | $22.14 | $22.05 (-0.41%) | $22.29 | $21.67 | 116,400 | $625.23 M |
| 04/10/2025 | $22.25 | $22.10 (-0.67%) | $22.63 | $21.64 | 161,000 | $626.65 M |
| 04/09/2025 | $21.35 | $22.38 (4.82%) | $22.95 | $21.19 | 290,500 | $634.58 M |
| 04/08/2025 | $21.89 | $21.51 (-1.74%) | $22.30 | $21.30 | 201,300 | $609.92 M |
| 04/07/2025 | $21.64 | $21.25 (-1.8%) | $22.14 | $20.83 | 228,233 | $602.54 M |
| 04/04/2025 | $23.23 | $22.29 (-4.05%) | $23.39 | $22.10 | 290,746 | $632.03 M |
| 04/03/2025 | $23.50 | $23.86 (1.53%) | $24.04 | $23.43 | 186,600 | $676.55 M |
| 04/02/2025 | $23.68 | $23.92 (1.01%) | $23.95 | $23.40 | 160,505 | $678.25 M |
| 04/01/2025 | $23.72 | $24.07 (1.48%) | $24.14 | $23.59 | 132,400 | $682.50 M |
| 03/31/2025 | $23.22 | $23.70 (2.07%) | $24.04 | $23.07 | 242,911 | $672.01 M |
| 03/28/2025 | $22.98 | $23.34 (1.57%) | $23.55 | $22.69 | 250,500 | $661.81 M |
| 03/27/2025 | $22.75 | $22.85 (0.44%) | $22.94 | $22.49 | 133,538 | $647.91 M |
| 03/26/2025 | $22.05 | $22.72 (3.04%) | $22.81 | $21.93 | 164,900 | $644.23 M |
| 03/25/2025 | $21.83 | $21.94 (0.5%) | $21.99 | $21.65 | 148,707 | $622.11 M |
| 03/24/2025 | $21.47 | $21.87 (1.86%) | $21.93 | $21.47 | 137,300 | $620.12 M |
| 03/21/2025 | $21.64 | $21.40 (-1.11%) | $21.95 | $21.23 | 487,325 | $606.80 M |
| 03/20/2025 | $21.42 | $21.78 (1.68%) | $21.78 | $21.33 | 263,000 | $617.57 M |
| 03/19/2025 | $21.75 | $21.50 (-1.15%) | $21.80 | $20.98 | 309,200 | $609.63 M |
| 03/18/2025 | $21.71 | $21.81 (0.46%) | $22.33 | $21.67 | 167,733 | $618.42 M |
| 03/17/2025 | $21.82 | $21.87 (0.23%) | $21.97 | $21.72 | 97,313 | $620.12 M |
| 03/14/2025 | $21.47 | $21.80 (1.54%) | $21.85 | $21.12 | 184,500 | $618.14 M |
| 03/13/2025 | $20.69 | $21.33 (3.09%) | $21.42 | $20.32 | 179,600 | $604.81 M |
| 03/12/2025 | $21.16 | $20.68 (-2.27%) | $21.24 | $20.36 | 147,500 | $586.38 M |
| 03/11/2025 | $20.84 | $21.07 (1.1%) | $21.22 | $20.64 | 207,348 | $597.44 M |
| 03/10/2025 | $20.94 | $20.83 (-0.53%) | $21.28 | $20.60 | 181,800 | $590.63 M |
| 03/07/2025 | $21.50 | $21.09 (-1.91%) | $21.57 | $20.92 | 191,700 | $598.01 M |
| 03/06/2025 | $21.46 | $21.57 (0.51%) | $21.82 | $21.17 | 95,700 | $611.62 M |
| 03/05/2025 | $21.66 | $21.66 (0%) | $22.01 | $21.43 | 138,700 | $614.17 M |
| 03/04/2025 | $22.08 | $21.64 (-1.99%) | $22.24 | $21.64 | 157,700 | $613.60 M |
| 03/03/2025 | $22.14 | $22.26 (0.54%) | $22.61 | $22.10 | 147,635 | $631.18 M |
| 02/28/2025 | $22.05 | $22.18 (0.59%) | $22.39 | $21.83 | 224,400 | $628.91 M |
| 02/27/2025 | $22.25 | $21.94 (-1.39%) | $22.31 | $21.32 | 348,436 | $622.11 M |
| 02/26/2025 | $20.66 | $22.41 (8.47%) | $22.59 | $20.00 | 428,200 | $635.44 M |
| 02/25/2025 | $19.96 | $20.51 (2.76%) | $20.73 | $19.96 | 222,304 | $581.56 M |
| 02/24/2025 | $19.66 | $19.82 (0.81%) | $20.19 | $19.66 | 203,200 | $562.00 M |
| 02/21/2025 | $20.16 | $19.59 (-2.83%) | $20.16 | $19.46 | 140,100 | $555.47 M |
| 02/20/2025 | $20.27 | $19.96 (-1.53%) | $20.27 | $19.80 | 129,500 | $565.97 M |
| 02/19/2025 | $20.33 | $20.41 (0.39%) | $20.55 | $20.16 | 102,533 | $578.73 M |
| 02/18/2025 | $20.50 | $20.45 (-0.24%) | $20.57 | $20.23 | 158,420 | $579.86 M |
| 02/14/2025 | $20.20 | $20.42 (1.09%) | $20.61 | $20.20 | 116,400 | $579.01 M |
| 02/13/2025 | $20.00 | $20.32 (1.6%) | $20.38 | $19.83 | 106,200 | $576.17 M |
| 02/12/2025 | $20.04 | $19.91 (-0.65%) | $20.08 | $19.72 | 109,043 | $564.55 M |
| 02/11/2025 | $19.79 | $20.13 (1.72%) | $20.14 | $19.79 | 92,521 | $570.79 M |
| 02/10/2025 | $19.93 | $19.90 (-0.15%) | $19.94 | $19.62 | 146,400 | $564.26 M |
| 02/07/2025 | $19.96 | $19.95 (-0.05%) | $20.02 | $19.70 | 130,200 | $565.68 M |
| 02/06/2025 | $20.13 | $20.03 (-0.5%) | $20.27 | $20.01 | 110,742 | $567.95 M |
| 02/05/2025 | $19.73 | $19.99 (1.32%) | $19.99 | $19.65 | 106,178 | $566.82 M |
| 02/04/2025 | $19.44 | $19.59 (0.77%) | $19.66 | $19.34 | 94,600 | $555.47 M |
| 02/03/2025 | $19.04 | $19.46 (2.21%) | $19.52 | $18.99 | 146,609 | $551.79 M |
| 01/31/2025 | $19.37 | $19.34 (-0.15%) | $19.71 | $19.22 | 175,700 | $548.39 M |
| 01/30/2025 | $19.77 | $19.52 (-1.26%) | $19.92 | $19.39 | 107,323 | $553.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
