5 DAY PERFORMANCE
-6.73%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-4.61%
YEAR-TO-DATE PERFORMANCE
-6.60%
1 YEAR PERFORMANCE
-5.89%
Universal Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.16 | $20.68 (-2.27%) | $21.24 | $20.36 | 147,480 | $577.29 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 |
| 01/29/2025 | $19.85 | $19.73 (-0.6%) | $19.94 | $19.44 | 115,212 | $559.44 M |
| 01/28/2025 | $19.76 | $19.85 (0.46%) | $20.04 | $19.64 | 113,300 | $562.85 M |
| 01/27/2025 | $19.58 | $19.90 (1.63%) | $20.03 | $19.58 | 107,147 | $564.26 M |
| 01/24/2025 | $19.27 | $19.50 (1.19%) | $19.53 | $18.92 | 126,600 | $552.92 M |
| 01/23/2025 | $19.45 | $19.31 (-0.72%) | $19.48 | $18.97 | 118,500 | $547.54 M |
| 01/22/2025 | $19.65 | $19.56 (-0.46%) | $19.74 | $19.35 | 165,000 | $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 |
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.
