UNIVERSAL INSURANCE HOLDINGS INC Common Stockのデータ

UNIVERSAL INSURANCE HOLDINGS INC Common Stockの基本情報

名前 UNIVERSAL INSURANCE HOLDINGS INC Common Stock
ティッカー UVE
国 United States
上場年 nan
セクター Finance

UNIVERSAL INSURANCE HOLDINGS INC Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.33 13.98 14.31 14.1 131500.0 14.1
2021-02-12 14.75 14.26 14.48 14.33 183400.0 14.33
2021-02-11 14.66 14.17 14.42 14.55 178200.0 14.55
2021-02-10 14.53 14.2 14.36 14.39 148000.0 14.39
2021-02-09 14.32 13.91 14.09 14.27 118000.0 14.27
2021-02-08 14.11 13.88 13.89 14.06 108500.0 14.06
2021-02-05 14.1 13.75 13.93 13.83 118100.0 13.83
2021-02-04 13.93 13.41 13.5 13.84 162600.0 13.84
2021-02-03 13.59 13.25 13.48 13.51 139800.0 13.51
2021-02-02 13.82 13.28 13.62 13.55 199600.0 13.55
2021-02-01 13.58 12.94 13.4 13.46 287300.0 13.46
2021-01-29 13.9 13.07 13.9 13.39 359600.0 13.39
2021-01-28 14.69 13.74 14.64 13.84 301000.0 13.84
2021-01-27 15.63 14.24 15.53 14.56 560400.0 14.56
2021-01-26 16.12 15.35 16.12 15.82 630800.0 15.82
2021-01-25 16.42 15.55 15.75 16.04 247700.0 16.04
2021-01-22 15.8 15.39 15.42 15.78 215600.0 15.78
2021-01-21 15.89 15.42 15.89 15.59 140700.0 15.59
2021-01-20 15.88 15.4 15.58 15.79 182500.0 15.79
2021-01-19 15.65 15.27 15.5 15.58 175100.0 15.58
2021-01-15 15.68 15.17 15.33 15.41 143600.0 15.41
2021-01-14 15.66 15.49 15.66 15.57 120600.0 15.57
2021-01-13 15.75 15.42 15.63 15.52 129100.0 15.52
2021-01-12 15.89 15.63 15.63 15.7 157600.0 15.7
2021-01-11 15.68 15.5 15.51 15.57 95100.0 15.57
2021-01-08 15.84 15.37 15.8 15.53 117000.0 15.53
2021-01-07 15.91 15.47 15.91 15.82 142000.0 15.82
2021-01-06 16.11 15.43 15.44 15.87 236200.0 15.87
2021-01-05 15.4 15.0 15.08 15.13 187300.0 15.13
2021-01-04 15.38 14.66 15.11 15.1 226500.0 15.1
2020-12-31 15.18 14.63 14.84 15.11 160500.0 15.11
2020-12-30 14.97 14.59 14.74 14.86 168800.0 14.86
2020-12-29 14.9 14.54 14.85 14.7 203800.0 14.7
2020-12-28 15.23 14.79 14.91 14.83 196700.0 14.83
2020-12-24 14.79 14.53 14.65 14.75 38100.0 14.75
2020-12-23 14.94 14.41 14.46 14.66 144900.0 14.66
2020-12-22 14.67 14.39 14.63 14.49 112900.0 14.49
2020-12-21 14.76 14.39 14.68 14.52 289000.0 14.52
2020-12-18 15.11 14.74 14.74 14.87 844300.0 14.87
2020-12-17 15.17 14.62 15.11 14.77 220600.0 14.77
2020-12-16 15.49 14.91 15.49 15.12 217800.0 15.12
2020-12-15 15.48 14.96 15.17 15.41 194700.0 15.41
2020-12-14 15.2 14.5 14.53 15.06 268300.0 15.06
2020-12-11 14.88 14.41 14.56 14.44 172800.0 14.44
2020-12-10 14.83 14.4 14.76 14.74 144200.0 14.74
2020-12-09 15.41 14.79 15.21 15.05 211400.0 14.76
2020-12-08 15.17 14.5 14.5 15.13 290500.0 14.84
2020-12-07 15.02 14.3 14.45 14.66 229400.0 14.38
2020-12-04 14.48 14.23 14.3 14.46 208800.0 14.18
2020-12-03 14.48 14.02 14.4 14.21 243200.0 13.94
2020-12-02 14.41 14.05 14.2 14.27 210300.0 14.0
2020-12-01 14.44 13.97 14.28 14.16 210300.0 13.89
2020-11-30 14.49 13.93 14.41 13.96 324100.0 13.69
2020-11-27 14.8 14.32 14.79 14.57 132600.0 14.29
2020-11-25 15.05 14.65 14.98 14.72 280300.0 14.44
2020-11-24 15.35 14.78 15.0 15.21 267300.0 14.92
2020-11-23 14.93 14.52 14.53 14.77 238700.0 14.49
2020-11-20 14.46 13.94 13.98 14.46 920200.0 14.18
2020-11-19 14.19 13.72 13.99 14.18 248300.0 13.91
2020-11-18 14.59 14.03 14.4 14.07 207500.0 13.8
2020-11-17 14.55 14.04 14.27 14.4 222800.0 14.12
2020-11-16 14.83 13.78 13.78 14.51 418000.0 14.23
2020-11-13 13.55 12.94 13.31 13.51 382400.0 13.25
2020-11-12 13.33 12.82 13.12 13.23 251300.0 12.98
2020-11-11 13.88 13.15 13.88 13.34 252900.0 13.08
2020-11-10 13.92 13.24 13.27 13.82 340300.0 13.55
2020-11-09 13.89 12.88 12.88 13.1 444100.0 12.85
2020-11-06 12.46 11.97 12.46 12.11 243700.0 11.88
2020-11-05 12.55 12.17 12.43 12.37 226800.0 12.13
2020-11-04 12.92 12.27 12.86 12.44 374900.0 12.2
2020-11-03 13.26 12.38 13.26 12.56 330500.0 12.32
2020-11-02 12.86 12.32 12.6 12.84 311900.0 12.59
2020-10-30 12.83 12.16 12.37 12.47 612100.0 12.23
2020-10-29 12.13 10.84 11.06 12.03 550600.0 11.8
2020-10-28 12.98 10.94 12.9 11.08 933700.0 10.87
2020-10-27 14.22 13.45 14.11 13.45 133100.0 13.19
2020-10-26 14.25 13.72 14.12 14.1 153500.0 13.83
2020-10-23 14.43 14.27 14.35 14.35 95400.0 14.07
2020-10-22 14.3 13.86 13.93 14.29 175400.0 14.01
2020-10-21 14.04 13.56 13.66 13.94 125100.0 13.67
2020-10-20 14.1 13.57 13.92 13.69 151400.0 13.43
2020-10-19 14.39 13.75 14.36 13.78 147300.0 13.51
2020-10-16 14.46 14.06 14.32 14.32 107500.0 14.04
2020-10-15 14.48 13.8 13.9 14.36 183500.0 14.08
2020-10-14 14.29 13.95 14.1 14.02 116500.0 13.75
2020-10-13 14.48 13.91 14.33 14.1 171200.0 13.83
2020-10-12 14.54 14.05 14.18 14.45 171600.0 14.17
2020-10-09 14.39 14.11 14.29 14.2 105500.0 13.93
2020-10-08 14.41 14.11 14.34 14.29 127700.0 14.01
2020-10-07 14.37 13.95 14.32 14.21 200400.0 13.94
2020-10-06 14.63 14.21 14.51 14.26 195500.0 13.99
2020-10-05 14.38 14.06 14.17 14.34 131700.0 14.06
2020-10-02 14.24 13.65 13.65 14.06 202200.0 13.79
2020-10-01 13.95 13.55 13.84 13.85 227100.0 13.58
2020-09-30 14.12 13.66 13.74 13.84 318400.0 13.57
2020-09-29 14.45 13.65 14.45 13.69 206200.0 13.43
2020-09-28 14.63 14.33 14.38 14.41 236000.0 14.13
2020-09-25 14.57 13.96 14.43 14.18 233100.0 13.91
2020-09-24 14.86 13.86 14.63 14.56 402400.0 14.28
2020-09-23 15.67 14.87 15.48 14.88 209700.0 14.59
2020-09-22 16.22 15.51 15.89 15.54 134300.0 15.24
2020-09-21 16.2 15.52 16.12 15.93 223100.0 15.62
2020-09-18 16.79 16.34 16.64 16.41 745000.0 16.09
2020-09-17 16.62 16.18 16.44 16.55 197500.0 16.23
2020-09-16 16.95 16.65 16.9 16.67 169700.0 16.35
2020-09-15 17.94 16.87 17.58 16.91 181700.0 16.58
2020-09-14 17.58 17.16 17.33 17.52 208600.0 17.18
2020-09-11 17.6 17.12 17.32 17.19 184400.0 16.86
2020-09-10 18.16 17.31 18.09 17.33 357400.0 17.0
2020-09-09 18.44 18.04 18.24 18.13 158600.0 17.78
2020-09-08 18.56 18.01 18.56 18.16 262100.0 17.81
2020-09-04 18.96 18.38 18.96 18.63 145500.0 18.27
2020-09-03 19.1 18.41 18.76 18.56 194200.0 18.2
2020-09-02 18.91 18.53 18.69 18.68 139100.0 18.32
2020-09-01 18.67 18.33 18.44 18.67 165400.0 18.31
2020-08-31 18.83 18.51 18.75 18.55 217600.0 18.19
2020-08-28 19.0 18.66 18.95 18.82 161400.0 18.46
2020-08-27 19.41 18.84 18.84 18.87 199500.0 18.51
2020-08-26 19.4 18.75 19.37 18.79 278300.0 18.43
2020-08-25 19.5 19.03 19.25 19.45 285700.0 19.08
2020-08-24 19.55 19.07 19.1 19.27 207800.0 18.9
2020-08-21 19.12 18.61 19.0 19.03 956900.0 18.66
2020-08-20 19.67 19.09 19.34 19.11 187100.0 18.74
2020-08-19 19.88 19.36 19.46 19.68 190500.0 19.3
2020-08-18 19.67 19.38 19.46 19.43 200100.0 19.06
2020-08-17 19.95 19.3 19.95 19.55 221900.0 19.17
2020-08-14 20.23 19.76 19.89 19.92 204500.0 19.54
2020-08-13 20.2 19.77 19.99 20.08 194600.0 19.69
2020-08-12 20.85 19.99 20.5 20.2 184900.0 19.81
2020-08-11 20.79 20.0 20.17 20.17 282900.0 19.78
2020-08-10 20.04 19.68 19.74 19.84 256300.0 19.46
2020-08-07 19.8 18.66 18.8 19.75 313700.0 19.37
2020-08-06 18.78 18.26 18.3 18.75 246000.0 18.39
2020-08-05 18.35 17.8 18.0 18.28 235000.0 17.93
2020-08-04 17.9 17.45 17.6 17.76 188500.0 17.42
2020-08-03 17.98 17.44 17.59 17.67 240100.0 17.33
2020-07-31 17.59 16.75 17.41 17.51 252200.0 17.17
2020-07-30 18.35 17.03 17.26 17.6 324700.0 17.26
2020-07-29 17.42 17.01 17.23 17.23 150300.0 16.74
2020-07-28 17.28 16.88 17.07 17.12 155100.0 16.63
2020-07-27 17.6 17.11 17.6 17.2 94000.0 16.71
2020-07-24 17.81 17.52 17.52 17.67 140500.0 17.17
2020-07-23 17.83 17.41 17.5 17.59 171000.0 17.09
2020-07-22 17.58 17.3 17.47 17.51 139100.0 17.01
2020-07-21 17.83 17.3 17.3 17.64 158000.0 17.14
2020-07-20 17.35 16.96 17.2 17.19 146000.0 16.7
2020-07-17 17.64 17.3 17.6 17.37 139400.0 16.88
2020-07-16 17.76 17.36 17.39 17.6 182800.0 17.1
2020-07-15 17.87 17.41 17.41 17.46 204200.0 16.96
2020-07-14 17.32 16.74 16.98 16.95 156500.0 16.47
2020-07-13 17.29 16.76 17.2 17.04 199400.0 16.56
2020-07-10 17.1 16.42 16.42 17.1 181400.0 16.61
2020-07-09 16.92 16.26 16.88 16.38 134300.0 15.92
2020-07-08 17.54 16.75 17.27 16.92 143800.0 16.44
2020-07-07 17.63 17.1 17.22 17.2 186700.0 16.71
2020-07-06 17.67 17.25 17.62 17.37 123600.0 16.88
2020-07-02 17.95 17.24 17.87 17.32 118800.0 16.83
2020-07-01 17.93 17.23 17.76 17.42 167300.0 16.93
2020-06-30 17.84 17.21 17.21 17.75 198500.0 17.25
2020-06-29 17.58 16.92 17.07 17.33 165800.0 16.84
2020-06-26 17.06 16.43 17.04 16.75 433500.0 16.27
2020-06-25 17.31 16.59 16.59 17.2 232500.0 16.71
2020-06-24 17.11 16.29 17.01 16.84 261700.0 16.36
2020-06-23 17.78 17.11 17.78 17.19 166100.0 16.7
2020-06-22 17.62 16.83 17.18 17.51 242400.0 17.01
2020-06-19 17.66 16.77 17.66 17.3 438500.0 16.81
2020-06-18 17.89 17.38 17.38 17.56 131600.0 17.06
2020-06-17 18.22 17.38 18.22 17.6 224800.0 17.1
2020-06-16 18.76 18.07 18.67 18.19 224000.0 17.67
2020-06-15 18.18 17.51 17.67 17.92 257100.0 17.41
2020-06-12 18.82 17.61 18.78 18.25 217400.0 17.73
2020-06-11 18.32 17.86 17.93 18.04 268700.0 17.53
2020-06-10 19.46 18.7 19.38 18.74 129000.0 18.21
2020-06-09 19.98 19.24 19.42 19.64 121100.0 19.08
2020-06-08 20.07 19.48 19.61 19.78 159400.0 19.22
2020-06-05 19.8 19.27 19.73 19.4 219300.0 18.85
2020-06-04 18.86 18.3 18.6 18.8 192800.0 18.27
2020-06-03 19.39 18.59 18.59 18.88 129400.0 18.34
2020-06-02 18.31 17.77 17.77 18.16 111300.0 17.64
2020-06-01 17.98 17.7 17.93 17.7 165400.0 17.2
2020-05-29 18.07 17.59 17.78 17.86 212100.0 17.35
2020-05-28 18.84 18.01 18.67 18.07 191300.0 17.56
2020-05-27 18.93 18.17 18.57 18.75 213100.0 18.22
2020-05-26 18.49 18.04 18.23 18.14 167000.0 17.63
2020-05-22 18.21 17.53 18.21 17.69 170200.0 17.19
2020-05-21 18.3 17.56 17.84 18.04 177900.0 17.53
2020-05-20 17.97 17.61 17.74 17.83 204200.0 17.32
2020-05-19 17.91 17.33 17.89 17.34 185900.0 16.85
2020-05-18 18.17 17.6 17.65 18.0 160800.0 17.49
2020-05-15 17.15 16.33 16.45 16.94 263200.0 16.46
2020-05-14 16.47 15.73 15.96 16.44 200300.0 15.97
2020-05-13 16.63 16.0 16.35 16.35 230100.0 15.89
2020-05-12 17.9 16.72 17.8 16.74 206900.0 16.11
2020-05-11 18.41 17.74 18.41 17.77 170300.0 17.1
2020-05-08 18.82 17.67 17.67 18.63 199000.0 17.93
2020-05-07 17.8 17.32 17.52 17.41 195100.0 16.75
2020-05-06 17.56 16.99 17.23 17.2 212000.0 16.55
2020-05-05 18.16 17.15 17.78 17.2 342200.0 16.55
2020-05-04 17.83 17.26 17.44 17.53 194400.0 16.87
2020-05-01 18.36 17.58 17.92 17.78 265600.0 17.11
2020-04-30 18.83 18.21 18.82 18.23 266300.0 17.54
2020-04-29 19.46 18.07 19.02 19.08 263600.0 18.36
2020-04-28 19.4 18.02 19.4 18.34 265800.0 17.65
2020-04-27 18.55 17.65 17.92 18.3 156700.0 17.61
2020-04-24 17.74 17.35 17.45 17.56 172200.0 16.9
2020-04-23 17.84 17.3 17.43 17.32 217800.0 16.67
2020-04-22 18.08 17.31 18.02 17.38 208900.0 16.73
2020-04-21 17.94 16.95 17.04 17.59 189200.0 16.93
2020-04-20 17.59 16.87 17.0 17.51 200100.0 16.85
2020-04-17 17.54 16.96 17.09 17.47 179200.0 16.81
2020-04-16 16.63 15.84 16.43 16.4 259600.0 15.78
2020-04-15 17.17 16.1 17.0 16.4 217300.0 15.78
2020-04-14 17.96 17.54 17.67 17.83 226300.0 17.16
2020-04-13 18.18 17.05 18.04 17.51 218300.0 16.85
2020-04-09 18.4 17.4 17.4 18.25 252400.0 17.56
2020-04-08 17.74 16.97 16.98 17.18 219000.0 16.53
2020-04-07 18.7 16.82 18.0 16.92 183700.0 16.28
2020-04-06 17.7 16.77 17.02 17.63 259100.0 16.97
2020-04-03 16.85 16.18 16.49 16.48 157700.0 15.86
2020-04-02 17.32 15.76 15.88 16.93 184500.0 16.29
2020-04-01 17.31 15.9 17.1 16.02 187700.0 15.42
2020-03-31 18.43 17.53 17.62 17.92 234600.0 17.25
2020-03-30 18.02 16.26 17.13 17.92 199200.0 17.25
2020-03-27 17.65 16.65 17.03 17.08 158200.0 16.44
2020-03-26 17.79 16.4 16.83 17.73 208800.0 17.06
2020-03-25 18.25 16.59 17.82 16.68 297000.0 16.05
2020-03-24 18.31 16.5 16.58 18.15 242500.0 17.47
2020-03-23 16.23 14.2 15.32 15.95 298800.0 15.35
2020-03-20 17.28 15.38 16.66 15.59 529200.0 15.0
2020-03-19 17.78 15.87 16.23 16.75 378200.0 16.12
2020-03-18 18.62 15.5 18.62 16.27 277000.0 15.66
2020-03-17 19.34 17.56 18.84 19.23 366800.0 18.51
2020-03-16 19.21 17.55 17.55 18.41 268600.0 17.72
2020-03-13 20.18 18.24 18.53 20.16 339700.0 19.4
2020-03-12 20.13 17.59 19.74 17.77 508500.0 17.1
2020-03-11 22.31 21.06 21.82 21.49 320500.0 20.68
2020-03-10 23.44 21.75 22.68 22.45 323900.0 21.45
2020-03-09 22.64 21.0 21.1 22.23 378300.0 21.24
2020-03-06 22.43 20.94 21.17 22.4 396400.0 21.4
2020-03-05 21.86 21.13 21.24 21.84 433600.0 20.87
2020-03-04 21.95 20.95 21.0 21.77 353600.0 20.8
2020-03-03 21.65 19.84 20.58 20.55 447500.0 19.64
2020-03-02 21.49 20.2 20.6 21.49 296000.0 20.53
2020-02-28 21.76 20.61 21.51 20.69 361600.0 19.77
2020-02-27 23.03 21.98 22.45 21.99 299900.0 21.01
2020-02-26 23.27 22.56 22.94 22.88 145500.0 21.86
2020-02-25 23.47 22.47 23.43 22.78 211000.0 21.77
2020-02-24 23.54 22.62 22.93 23.37 242200.0 22.33
2020-02-21 23.57 22.97 23.54 23.37 192100.0 22.33
2020-02-20 24.18 23.05 24.12 23.56 248600.0 22.51
2020-02-19 24.35 23.98 24.28 24.14 177500.0 23.07
2020-02-18 24.97 24.32 24.48 24.36 115000.0 23.28