5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
-5.92%
3 MONTH PERFORMANCE
-0.46%
6 MONTH PERFORMANCE
-1.16%
YEAR-TO-DATE PERFORMANCE
-7.22%
1 YEAR PERFORMANCE
+15.90%
Universal Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $19.65 | $19.56 (-0.46%) | $19.74 | $19.35 | 164,997 | $554.62 M |
| 01/21/2025 | $19.45 | $19.53 (0.41%) | $19.89 | $19.45 | 110,400 | $553.77 M |
| 01/17/2025 | $19.54 | $19.44 (-0.51%) | $19.67 | $19.29 | 88,500 | $551.22 M |
| 01/16/2025 | $19.44 | $19.44 (0%) | $19.67 | $19.30 | 97,944 | $551.22 M |
| 01/15/2025 | $19.60 | $19.51 (-0.46%) | $19.80 | $19.30 | 58,739 | $553.21 M |
| 01/14/2025 | $18.96 | $19.25 (1.53%) | $19.29 | $18.96 | 107,522 | $545.83 M |
| 01/13/2025 | $18.79 | $18.91 (0.64%) | $19.11 | $18.72 | 123,300 | $536.19 M |
| 01/10/2025 | $19.32 | $19.00 (-1.66%) | $19.62 | $18.88 | 163,900 | $538.75 M |
| 01/08/2025 | $19.69 | $19.67 (-0.1%) | $19.77 | $19.33 | 141,400 | $557.74 M |
| 01/07/2025 | $19.78 | $19.78 (0%) | $19.96 | $19.57 | 153,500 | $560.86 M |
| 01/06/2025 | $20.00 | $19.67 (-1.65%) | $20.00 | $19.43 | 162,048 | $557.74 M |
| 01/03/2025 | $20.78 | $19.98 (-3.85%) | $20.78 | $19.98 | 103,506 | $566.53 M |
| 01/02/2025 | $21.04 | $20.59 (-2.14%) | $21.23 | $20.39 | 99,000 | $583.83 M |
| 12/31/2024 | $20.76 | $21.06 (1.45%) | $21.23 | $20.66 | 139,300 | $597.16 M |
| 12/30/2024 | $20.21 | $20.56 (1.73%) | $20.68 | $20.14 | 178,400 | $582.98 M |
| 12/27/2024 | $21.00 | $20.62 (-1.81%) | $21.19 | $20.42 | 131,501 | $584.68 M |
| 12/26/2024 | $20.93 | $21.01 (0.38%) | $21.18 | $20.86 | 64,810 | $595.74 M |
| 12/24/2024 | $20.79 | $20.97 (0.87%) | $21.01 | $20.62 | 55,800 | $594.60 M |
| 12/23/2024 | $20.48 | $20.77 (1.42%) | $21.08 | $20.44 | 170,000 | $588.93 M |
| 12/20/2024 | $20.02 | $20.64 (3.1%) | $20.90 | $20.02 | 479,629 | $585.25 M |
| 12/19/2024 | $20.71 | $20.59 (-0.58%) | $21.05 | $20.46 | 233,400 | $583.83 M |
| 12/18/2024 | $21.25 | $20.62 (-2.96%) | $21.52 | $20.51 | 197,020 | $584.68 M |
| 12/17/2024 | $21.00 | $21.13 (0.62%) | $21.22 | $20.81 | 122,200 | $599.14 M |
| 12/16/2024 | $21.20 | $21.13 (-0.33%) | $21.47 | $21.05 | 84,400 | $599.14 M |
| 12/13/2024 | $21.19 | $21.26 (0.33%) | $21.49 | $21.12 | 90,900 | $602.83 M |
| 12/12/2024 | $21.64 | $21.14 (-2.31%) | $21.75 | $21.09 | 110,400 | $599.42 M |
| 12/11/2024 | $21.21 | $21.51 (1.41%) | $21.67 | $21.17 | 171,400 | $609.92 M |
| 12/10/2024 | $21.71 | $21.22 (-2.26%) | $21.71 | $20.83 | 142,100 | $601.69 M |
| 12/09/2024 | $21.91 | $21.81 (-0.46%) | $21.94 | $21.61 | 134,100 | $618.42 M |
| 12/06/2024 | $22.45 | $21.87 (-2.58%) | $22.50 | $21.83 | 95,700 | $620.12 M |
| 12/05/2024 | $22.74 | $22.65 (-0.4%) | $22.81 | $22.42 | 140,134 | $642.24 M |
| 12/04/2024 | $22.35 | $22.72 (1.66%) | $22.73 | $22.28 | 116,300 | $644.23 M |
| 12/03/2024 | $22.46 | $22.35 (-0.49%) | $22.59 | $22.19 | 150,927 | $633.73 M |
| 12/02/2024 | $22.58 | $22.45 (-0.58%) | $22.75 | $22.22 | 126,200 | $636.57 M |
| 11/29/2024 | $22.88 | $22.63 (-1.09%) | $22.88 | $22.58 | 69,317 | $641.67 M |
| 11/27/2024 | $22.89 | $22.79 (-0.44%) | $23.02 | $22.65 | 71,722 | $646.21 M |
| 11/26/2024 | $22.78 | $22.72 (-0.26%) | $22.83 | $22.32 | 119,900 | $644.23 M |
| 11/25/2024 | $23.00 | $22.98 (-0.09%) | $23.39 | $22.92 | 123,900 | $651.60 M |
| 11/22/2024 | $22.59 | $22.88 (1.28%) | $22.97 | $22.46 | 109,000 | $648.76 M |
| 11/21/2024 | $22.43 | $22.59 (0.71%) | $22.76 | $22.25 | 75,403 | $640.54 M |
| 11/20/2024 | $22.39 | $22.28 (-0.49%) | $22.39 | $21.90 | 78,443 | $631.75 M |
| 11/19/2024 | $22.28 | $22.33 (0.22%) | $22.54 | $21.82 | 90,300 | $633.17 M |
| 11/18/2024 | $22.44 | $22.41 (-0.13%) | $22.78 | $22.33 | 95,420 | $635.44 M |
| 11/15/2024 | $22.61 | $22.47 (-0.62%) | $22.69 | $22.22 | 104,700 | $637.14 M |
| 11/14/2024 | $22.48 | $22.35 (-0.58%) | $22.61 | $22.10 | 105,200 | $633.73 M |
| 11/13/2024 | $22.40 | $22.41 (0.04%) | $22.49 | $22.13 | 119,000 | $635.44 M |
| 11/12/2024 | $22.49 | $22.39 (-0.44%) | $22.70 | $22.33 | 102,120 | $634.87 M |
| 11/11/2024 | $21.90 | $22.54 (2.92%) | $22.56 | $21.90 | 159,100 | $639.12 M |
| 11/08/2024 | $21.48 | $21.72 (1.12%) | $22.13 | $21.35 | 171,200 | $615.87 M |
| 11/07/2024 | $21.31 | $21.48 (0.8%) | $21.67 | $20.88 | 147,211 | $609.07 M |
| 11/06/2024 | $21.41 | $21.28 (-0.61%) | $21.69 | $20.95 | 206,622 | $603.39 M |
| 11/05/2024 | $19.49 | $20.36 (4.46%) | $20.44 | $19.49 | 200,000 | $577.31 M |
| 11/04/2024 | $19.97 | $19.50 (-2.35%) | $20.06 | $19.32 | 327,700 | $552.92 M |
| 11/01/2024 | $20.08 | $20.16 (0.4%) | $20.28 | $19.90 | 255,840 | $571.64 M |
| 10/31/2024 | $20.19 | $19.94 (-1.24%) | $20.40 | $19.94 | 285,630 | $565.40 M |
| 10/30/2024 | $20.08 | $20.18 (0.5%) | $20.41 | $19.95 | 168,338 | $572.20 M |
| 10/29/2024 | $19.93 | $20.10 (0.85%) | $20.25 | $19.86 | 223,523 | $569.94 M |
| 10/28/2024 | $19.22 | $20.00 (4.06%) | $20.05 | $19.18 | 342,316 | $567.10 M |
| 10/25/2024 | $20.10 | $19.24 (-4.28%) | $20.75 | $19.05 | 311,500 | $545.55 M |
| 10/24/2024 | $19.71 | $20.10 (1.98%) | $20.20 | $19.55 | 226,090 | $569.94 M |
| 10/23/2024 | $19.22 | $19.63 (2.13%) | $19.79 | $19.13 | 204,851 | $556.61 M |