-
5 DAY PERFORMANCE
-0.31% -
1 MONTH PERFORMANCE
+3.65% -
3 MONTH PERFORMANCE
+20.49% -
6 MONTH PERFORMANCE
+11.46% -
YEAR-TO-DATE PERFORMANCE
+38.74% -
1 YEAR PERFORMANCE
+58.13%
Universal Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.92 | $22.16 (1.09%) | $22.29 | $21.89 | 192,993 | $633.78 M |
| 09/27/2024 | $22.24 | $21.98 (-1.17%) | $22.43 | $21.97 | 166,000 | $628.63 M |
| 09/26/2024 | $22.15 | $22.24 (0.41%) | $22.26 | $21.74 | 145,621 | $636.06 M |
| 09/25/2024 | $22.14 | $21.97 (-0.77%) | $22.21 | $21.89 | 159,824 | $628.34 M |
| 09/24/2024 | $22.04 | $22.10 (0.27%) | $22.19 | $21.80 | 127,800 | $632.06 M |
| 09/23/2024 | $21.73 | $21.93 (0.92%) | $22.12 | $21.47 | 295,800 | $627.20 M |
| 09/20/2024 | $22.42 | $21.85 (-2.54%) | $22.51 | $21.85 | 482,005 | $624.91 M |
| 09/19/2024 | $22.99 | $22.46 (-2.31%) | $23.05 | $22.30 | 122,813 | $642.36 M |
| 09/18/2024 | $22.14 | $22.76 (2.8%) | $23.27 | $22.01 | 270,300 | $650.94 M |
| 09/17/2024 | $21.68 | $22.01 (1.52%) | $22.23 | $21.62 | 187,900 | $629.49 M |
| 09/16/2024 | $21.12 | $21.54 (1.99%) | $21.73 | $21.12 | 158,203 | $616.04 M |
| 09/13/2024 | $20.68 | $21.01 (1.6%) | $21.05 | $20.67 | 128,500 | $600.89 M |
| 09/12/2024 | $20.40 | $20.62 (1.08%) | $20.77 | $20.37 | 97,335 | $589.73 M |
| 09/11/2024 | $21.08 | $20.38 (-3.32%) | $21.08 | $20.35 | 109,302 | $582.87 M |
| 09/10/2024 | $21.49 | $21.19 (-1.4%) | $21.70 | $21.19 | 105,026 | $606.03 M |
| 09/09/2024 | $20.85 | $21.40 (2.64%) | $21.71 | $20.81 | 143,236 | $612.04 M |
| 09/06/2024 | $21.14 | $20.75 (-1.84%) | $21.17 | $20.69 | 96,100 | $593.45 M |
| 09/05/2024 | $21.22 | $21.10 (-0.57%) | $21.22 | $20.94 | 105,900 | $603.46 M |
| 09/04/2024 | $21.14 | $21.10 (-0.19%) | $21.40 | $21.08 | 135,200 | $603.46 M |
| 09/03/2024 | $21.18 | $21.18 (0%) | $21.38 | $21.08 | 125,900 | $605.75 M |
| 08/30/2024 | $21.44 | $21.39 (-0.23%) | $21.44 | $21.13 | 134,044 | $611.75 M |
| 08/29/2024 | $21.10 | $21.25 (0.71%) | $21.37 | $20.82 | 146,734 | $607.75 M |
| 08/28/2024 | $20.83 | $20.96 (0.62%) | $21.04 | $20.74 | 127,200 | $599.46 M |
| 08/27/2024 | $20.78 | $20.82 (0.19%) | $20.84 | $20.54 | 115,800 | $595.45 M |
| 08/26/2024 | $21.08 | $20.79 (-1.38%) | $21.21 | $20.78 | 128,333 | $594.59 M |
| 08/23/2024 | $20.55 | $21.06 (2.48%) | $21.18 | $20.51 | 166,700 | $602.32 M |
| 08/22/2024 | $20.54 | $20.52 (-0.1%) | $20.61 | $20.43 | 90,484 | $586.87 M |
| 08/21/2024 | $20.69 | $20.61 (-0.39%) | $20.84 | $20.51 | 115,812 | $589.45 M |
| 08/20/2024 | $20.56 | $20.65 (0.44%) | $20.66 | $20.39 | 131,100 | $590.59 M |
| 08/19/2024 | $20.60 | $20.51 (-0.44%) | $20.82 | $20.36 | 160,200 | $586.59 M |
| 08/16/2024 | $20.35 | $20.66 (1.52%) | $20.68 | $20.21 | 340,000 | $590.88 M |
| 08/15/2024 | $20.04 | $20.34 (1.5%) | $20.60 | $20.04 | 189,640 | $581.72 M |
| 08/14/2024 | $19.45 | $19.89 (2.26%) | $19.97 | $19.44 | 135,400 | $568.85 M |
| 08/13/2024 | $18.90 | $19.49 (3.12%) | $19.52 | $18.90 | 193,800 | $557.41 M |
| 08/12/2024 | $19.05 | $18.90 (-0.79%) | $19.17 | $18.68 | 155,000 | $540.54 M |
| 08/09/2024 | $18.82 | $19.06 (1.28%) | $19.12 | $18.60 | 243,623 | $545.12 M |
| 08/08/2024 | $18.68 | $18.74 (0.32%) | $18.86 | $18.54 | 128,400 | $535.96 M |
| 08/07/2024 | $18.72 | $18.48 (-1.28%) | $18.84 | $18.42 | 137,212 | $528.53 M |
| 08/06/2024 | $18.73 | $18.68 (-0.27%) | $18.88 | $18.46 | 150,700 | $534.25 M |
| 08/05/2024 | $18.88 | $18.60 (-1.48%) | $18.88 | $18.25 | 271,000 | $531.96 M |
| 08/02/2024 | $18.74 | $19.29 (2.93%) | $19.38 | $18.74 | 184,100 | $551.69 M |
| 08/01/2024 | $20.24 | $19.33 (-4.5%) | $20.24 | $19.23 | 304,909 | $552.84 M |
| 07/31/2024 | $20.22 | $19.81 (-2.03%) | $20.37 | $19.68 | 269,000 | $566.57 M |
| 07/30/2024 | $19.79 | $20.19 (2.02%) | $20.39 | $19.55 | 209,924 | $577.43 M |
| 07/29/2024 | $18.98 | $19.64 (3.48%) | $19.73 | $18.89 | 283,900 | $561.70 M |
| 07/26/2024 | $20.75 | $19.10 (-7.95%) | $21.70 | $18.79 | 455,200 | $546.26 M |
| 07/25/2024 | $19.57 | $19.99 (2.15%) | $20.07 | $19.57 | 194,124 | $571.71 M |
| 07/24/2024 | $19.63 | $19.42 (-1.07%) | $19.76 | $19.39 | 183,434 | $555.41 M |
| 07/23/2024 | $19.59 | $19.77 (0.92%) | $19.84 | $19.41 | 144,300 | $565.42 M |
| 07/22/2024 | $19.29 | $19.56 (1.4%) | $19.63 | $19.18 | 131,789 | $559.42 M |
| 07/19/2024 | $19.72 | $19.20 (-2.64%) | $19.72 | $19.12 | 134,857 | $554.28 M |
| 07/18/2024 | $19.69 | $19.76 (0.36%) | $20.09 | $19.60 | 151,314 | $570.45 M |
| 07/17/2024 | $19.45 | $19.82 (1.9%) | $19.88 | $19.45 | 346,661 | $572.18 M |
| 07/16/2024 | $19.35 | $19.52 (0.88%) | $19.54 | $19.10 | 237,296 | $563.52 M |
| 07/15/2024 | $19.03 | $19.19 (0.84%) | $19.36 | $18.85 | 219,947 | $554.00 M |
| 07/12/2024 | $18.73 | $18.84 (0.59%) | $19.10 | $18.58 | 100,860 | $543.89 M |
| 07/11/2024 | $18.41 | $18.54 (0.71%) | $18.68 | $18.16 | 199,791 | $535.23 M |
| 07/10/2024 | $18.15 | $18.13 (-0.11%) | $18.19 | $17.88 | 143,588 | $523.39 M |
| 07/09/2024 | $18.51 | $18.08 (-2.32%) | $18.64 | $17.99 | 90,138 | $521.95 M |
| 07/08/2024 | $17.88 | $18.64 (4.25%) | $19.60 | $17.88 | 249,628 | $538.12 M |
| 07/05/2024 | $18.17 | $17.76 (-2.26%) | $18.19 | $17.72 | 152,405 | $512.71 M |
| 07/03/2024 | $18.37 | $18.26 (-0.6%) | $18.48 | $18.05 | 58,127 | $527.15 M |
| 07/02/2024 | $18.37 | $18.29 (-0.44%) | $18.39 | $18.14 | 104,822 | $528.01 M |
| 07/01/2024 | $18.82 | $18.40 (-2.23%) | $18.93 | $18.00 | 286,287 | $531.19 M |