-
5 DAY PERFORMANCE
+0.18% -
1 MONTH PERFORMANCE
+12.68% -
3 MONTH PERFORMANCE
+9.17% -
6 MONTH PERFORMANCE
+8.79% -
YEAR-TO-DATE PERFORMANCE
+40.11% -
1 YEAR PERFORMANCE
+34.96%
Universal Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $22.44 | $22.41 (-0.13%) | $22.78 | $22.33 | 94,763 | $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 |
| 10/22/2024 | $19.10 | $19.24 (0.73%) | $19.27 | $18.82 | 126,700 | $550.26 M |
| 10/21/2024 | $19.88 | $19.25 (-3.17%) | $19.94 | $19.21 | 170,700 | $550.55 M |
| 10/18/2024 | $20.09 | $19.87 (-1.1%) | $20.15 | $19.83 | 239,835 | $568.28 M |
| 10/17/2024 | $19.84 | $20.07 (1.16%) | $20.14 | $19.61 | 227,446 | $574.00 M |
| 10/16/2024 | $19.85 | $19.79 (-0.3%) | $19.96 | $19.53 | 172,207 | $565.99 M |
| 10/15/2024 | $19.24 | $19.67 (2.23%) | $19.98 | $19.21 | 239,233 | $562.56 M |
| 10/14/2024 | $18.78 | $19.19 (2.18%) | $19.29 | $18.66 | 180,100 | $548.83 M |
| 10/11/2024 | $19.00 | $19.01 (0.05%) | $19.42 | $18.54 | 305,400 | $543.69 M |
| 10/10/2024 | $19.17 | $18.96 (-1.1%) | $19.51 | $18.39 | 489,949 | $542.26 M |
| 10/09/2024 | $17.41 | $16.96 (-2.58%) | $17.94 | $16.94 | 723,900 | $485.06 M |
| 10/08/2024 | $17.13 | $17.70 (3.33%) | $18.30 | $16.83 | 771,400 | $506.22 M |
| 10/07/2024 | $20.12 | $16.90 (-16%) | $20.12 | $16.50 | 978,946 | $483.34 M |
| 10/04/2024 | $21.30 | $21.00 (-1.41%) | $21.39 | $20.96 | 101,366 | $600.60 M |
| 10/03/2024 | $21.20 | $21.11 (-0.42%) | $21.20 | $20.92 | 93,400 | $603.75 M |
| 10/02/2024 | $21.54 | $21.34 (-0.93%) | $21.64 | $21.21 | 72,400 | $610.32 M |
| 10/01/2024 | $22.12 | $21.50 (-2.8%) | $22.12 | $21.49 | 203,831 | $614.90 M |
| 09/30/2024 | $21.92 | $22.16 (1.09%) | $22.29 | $21.89 | 193,000 | $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 |