Universal Insurance

UVE
🏛️ usa →
28.37
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.05 16.09 15.85 15.98 0.2M
2023-12-28 16.08 16.15 15.98 16.00 0.2M
2023-12-27 15.99 16.32 15.98 16.14 0.2M
2023-12-26 16.44 16.44 15.96 16.05 0.2M
2023-12-22 16.71 16.87 16.37 16.38 0.2M
2023-12-21 16.42 16.65 16.13 16.62 0.4M
2023-12-20 16.13 16.57 16.03 16.41 0.3M
2023-12-19 16.10 16.33 15.78 16.24 0.3M
2023-12-18 15.98 16.16 15.91 16.13 0.2M
2023-12-15 16.38 16.38 15.63 15.97 0.6M
2023-12-14 16.64 16.64 16.07 16.22 0.3M
2023-12-13 16.30 16.59 16.13 16.59 0.4M
2023-12-12 16.36 16.41 16.22 16.25 0.1M
2023-12-11 16.64 16.71 16.27 16.37 0.2M
2023-12-08 16.55 16.59 16.09 16.56 0.2M
2023-12-07 16.26 16.61 16.16 16.60 0.2M
2023-12-06 16.89 16.93 16.42 16.55 0.2M
2023-12-05 16.90 16.90 16.72 16.77 0.2M
2023-12-04 16.82 17.00 16.73 16.90 0.2M
2023-12-01 16.87 17.03 16.74 16.83 0.2M
2023-11-30 16.71 17.01 16.61 16.96 0.3M
2023-11-29 16.85 16.87 16.65 16.76 0.2M
2023-11-28 17.34 17.43 16.64 16.70 0.2M
2023-11-27 16.78 17.35 16.78 17.34 0.2M
2023-11-24 16.62 16.83 16.54 16.82 0.2M
2023-11-22 16.59 16.65 16.45 16.53 0.3M
2023-11-21 16.71 16.72 16.48 16.50 0.2M
2023-11-20 16.64 16.65 16.34 16.64 0.1M
2023-11-17 16.70 16.80 16.52 16.59 0.2M
2023-11-16 16.30 16.92 16.28 16.56 0.3M
2023-11-15 16.18 16.41 16.11 16.21 0.2M
2023-11-14 16.40 16.40 15.98 16.22 0.2M
2023-11-13 16.28 16.35 15.97 16.01 0.1M
2023-11-10 16.09 16.47 16.09 16.31 0.2M
2023-11-09 16.63 16.74 16.07 16.11 0.2M
2023-11-08 16.31 16.78 16.31 16.67 0.2M
2023-11-07 15.80 16.42 15.77 16.33 0.2M
2023-11-06 16.03 16.04 15.81 15.83 0.2M
2023-11-03 16.06 16.34 15.89 16.15 0.2M
2023-11-02 16.19 16.35 15.83 16.03 0.2M
2023-11-01 15.71 16.29 15.58 16.19 0.2M
2023-10-31 15.38 15.81 15.38 15.66 0.3M
2023-10-30 14.76 15.46 14.40 15.36 0.3M
2023-10-27 14.31 14.36 13.85 14.10 0.4M
2023-10-26 14.35 14.52 14.20 14.50 0.2M
2023-10-25 14.17 14.47 14.17 14.20 0.3M
2023-10-24 14.02 14.26 13.96 14.10 0.3M
2023-10-23 13.60 13.96 13.57 13.90 0.2M
2023-10-20 13.82 13.84 13.59 13.66 0.3M
2023-10-19 13.81 13.87 13.56 13.78 0.3M
2023-10-18 14.16 14.16 13.82 13.88 0.2M
2023-10-17 13.83 14.31 13.83 14.25 0.3M
2023-10-16 13.78 13.96 13.70 13.88 0.1M
2023-10-13 14.03 14.11 13.52 13.72 0.1M
2023-10-12 13.77 13.96 13.69 13.94 0.2M
2023-10-11 13.58 13.97 13.58 13.88 0.2M
2023-10-10 13.61 13.74 13.45 13.49 0.4M
2023-10-09 13.43 13.84 13.28 13.59 0.2M
2023-10-06 13.40 13.59 13.10 13.56 0.3M
2023-10-05 13.65 13.83 13.48 13.48 0.2M
2023-10-04 13.73 13.87 13.57 13.69 0.2M
2023-10-03 13.63 13.78 13.58 13.72 0.2M
2023-10-02 13.95 13.95 13.56 13.65 0.3M
2023-09-29 13.81 14.03 13.60 14.02 0.4M
2023-09-28 13.83 14.07 13.60 13.75 0.3M
2023-09-27 13.77 13.93 13.48 13.79 0.3M
2023-09-26 13.53 13.89 13.42 13.70 0.6M
2023-09-25 13.29 13.54 13.19 13.53 0.2M
2023-09-22 13.17 13.44 13.14 13.39 0.3M
2023-09-21 12.86 13.27 12.86 13.12 0.5M
2023-09-20 13.36 13.45 12.88 12.91 0.3M
2023-09-19 13.17 13.40 13.05 13.27 0.3M
2023-09-18 13.14 13.44 12.88 13.16 0.6M
2023-09-15 13.08 13.26 12.81 12.96 6.8M
2023-09-14 13.21 13.61 12.84 13.25 0.7M
2023-09-13 12.74 13.15 12.52 13.08 0.5M
2023-09-12 12.47 12.92 12.43 12.73 0.7M
2023-09-11 12.44 12.68 12.18 12.62 0.5M
2023-09-08 12.09 12.76 11.86 12.40 0.8M
2023-09-07 12.03 12.36 11.91 12.09 0.6M
2023-09-06 12.40 12.48 11.79 12.03 0.7M
2023-09-05 11.94 12.41 11.16 12.37 1.5M
2023-09-01 12.80 12.98 12.66 12.73 0.2M
2023-08-31 13.00 13.25 12.64 12.66 0.2M
2023-08-30 12.65 13.52 12.65 13.09 0.4M
2023-08-29 12.27 12.85 12.27 12.76 0.3M
2023-08-28 12.93 12.99 12.01 12.22 0.4M
2023-08-25 13.35 13.49 12.83 12.85 0.2M
2023-08-24 13.38 13.65 13.14 13.26 0.2M
2023-08-23 13.44 13.75 13.44 13.54 0.2M
2023-08-22 13.53 13.72 13.38 13.39 0.2M
2023-08-21 13.73 13.90 13.38 13.46 0.2M
2023-08-18 13.62 13.99 13.62 13.65 0.2M
2023-08-17 14.02 14.13 13.67 13.70 0.1M
2023-08-16 14.06 14.35 13.88 13.92 0.2M
2023-08-15 13.93 14.19 13.83 14.06 0.2M
2023-08-14 14.13 14.28 13.86 14.06 0.2M
2023-08-11 13.90 14.53 13.84 14.16 0.2M
2023-08-10 14.39 14.60 13.89 13.91 0.3M
2023-08-09 14.36 14.86 14.21 14.31 0.3M
2023-08-08 14.58 14.86 14.41 14.50 0.3M
2023-08-07 14.43 14.75 14.38 14.59 0.2M
2023-08-04 14.90 14.99 14.33 14.34 0.2M
2023-08-03 14.70 15.10 14.70 14.78 0.2M
2023-08-02 15.13 15.40 14.92 14.95 0.2M
2023-08-01 15.40 15.50 14.85 15.35 0.2M
2023-07-31 15.00 15.54 14.86 15.53 0.3M
2023-07-28 16.59 17.00 14.90 14.98 0.3M
2023-07-27 15.75 16.21 15.69 16.13 0.2M
2023-07-26 15.73 16.02 15.58 15.80 0.1M
2023-07-25 15.73 15.89 15.62 15.69 0.1M
2023-07-24 15.73 15.92 15.51 15.74 0.1M
2023-07-21 15.93 16.00 15.51 15.59 0.1M
2023-07-20 15.38 15.81 15.18 15.77 0.1M
2023-07-19 15.59 15.71 15.31 15.33 0.1M
2023-07-18 15.44 15.61 15.31 15.59 0.2M
2023-07-17 15.26 15.52 15.26 15.46 0.1M
2023-07-14 15.37 15.37 14.78 15.17 0.1M
2023-07-13 15.27 15.47 15.11 15.41 0.2M
2023-07-12 15.17 15.56 15.16 15.24 0.2M
2023-07-11 14.69 15.10 14.69 15.03 0.2M
2023-07-10 14.35 14.74 14.32 14.67 0.2M
2023-07-07 14.49 14.67 14.36 14.39 0.2M
2023-07-06 14.75 14.85 14.43 14.50 0.1M
2023-07-05 15.42 15.42 14.62 14.95 0.3M
2023-07-03 15.35 15.89 15.32 15.70 0.1M
2023-06-30 15.56 15.59 15.28 15.43 0.2M
2023-06-29 15.22 15.64 15.22 15.46 0.1M
2023-06-28 15.26 15.26 14.85 15.20 0.1M
2023-06-27 15.43 15.64 15.29 15.31 0.1M
2023-06-26 15.54 15.80 15.37 15.40 0.1M
2023-06-23 15.90 16.09 15.47 15.59 0.3M
2023-06-22 16.20 16.27 15.98 16.10 0.1M
2023-06-21 16.38 16.55 16.21 16.25 0.1M
2023-06-20 16.55 16.60 16.17 16.44 0.1M
2023-06-16 16.67 16.89 16.08 16.54 0.7M
2023-06-15 16.56 16.64 16.28 16.40 0.1M
2023-06-14 16.67 17.00 16.61 16.63 0.2M
2023-06-13 16.51 17.61 16.50 16.66 0.2M
2023-06-12 15.89 16.29 15.79 16.05 0.1M
2023-06-09 16.15 16.21 15.80 15.88 0.1M
2023-06-08 16.30 16.42 16.08 16.23 0.1M
2023-06-07 15.92 16.46 15.86 16.38 0.2M
2023-06-06 15.27 16.00 15.21 15.88 0.2M
2023-06-05 15.32 15.35 14.64 15.27 0.2M
2023-06-02 14.94 15.58 14.94 15.50 0.2M
2023-06-01 14.36 15.04 14.30 14.77 0.2M
2023-05-31 14.35 14.48 14.24 14.35 0.3M
2023-05-30 15.03 15.03 14.32 14.39 0.2M
2023-05-26 14.93 15.25 14.80 15.05 0.2M
2023-05-25 15.00 15.16 14.73 14.97 0.2M
2023-05-24 15.28 15.33 15.03 15.16 0.1M
2023-05-23 15.42 15.55 15.19 15.29 0.2M
2023-05-22 15.79 15.90 15.36 15.38 0.2M
2023-05-19 15.97 16.11 15.70 15.75 0.2M
2023-05-18 15.85 16.03 15.71 15.76 0.3M
2023-05-17 15.80 16.05 15.68 15.85 0.3M
2023-05-16 15.46 15.90 15.39 15.68 0.2M
2023-05-15 15.61 15.67 15.23 15.48 0.2M
2023-05-12 15.80 15.80 15.43 15.57 0.1M
2023-05-11 15.72 15.86 15.49 15.77 0.1M
2023-05-10 15.81 16.15 15.60 16.01 0.2M
2023-05-09 15.76 16.03 15.63 15.66 0.2M
2023-05-08 15.71 15.98 15.31 15.85 0.2M
2023-05-05 15.86 16.09 15.57 15.58 0.2M
2023-05-04 15.95 16.02 15.60 15.60 0.3M
2023-05-03 16.20 16.51 16.02 16.08 0.2M
2023-05-02 17.18 17.37 15.88 16.14 0.3M
2023-05-01 16.15 17.70 16.05 17.22 0.5M
2023-04-28 19.02 19.28 15.02 15.42 0.7M
2023-04-27 18.73 18.94 18.36 18.76 0.2M
2023-04-26 18.80 18.97 18.38 18.58 0.2M
2023-04-25 19.03 19.23 18.78 18.88 0.2M
2023-04-24 19.80 20.15 19.36 19.37 0.2M
2023-04-21 19.43 19.82 19.26 19.79 0.3M
2023-04-20 19.15 19.46 19.03 19.45 0.3M
2023-04-19 19.39 19.55 19.05 19.15 0.4M
2023-04-18 18.56 19.58 18.56 19.32 0.6M
2023-04-17 18.22 18.58 17.95 18.55 0.3M
2023-04-14 18.61 18.70 18.10 18.23 0.2M
2023-04-13 18.36 18.72 18.18 18.46 0.2M
2023-04-12 18.58 18.67 18.27 18.50 0.1M
2023-04-11 18.33 18.67 18.12 18.40 0.2M
2023-04-10 17.61 18.30 17.48 18.25 0.3M
2023-04-06 18.07 18.07 17.57 17.60 0.2M
2023-04-05 18.15 18.30 18.00 18.08 0.2M
2023-04-04 18.95 18.95 17.80 18.35 0.2M
2023-04-03 18.15 18.43 17.78 18.43 0.4M
2023-03-31 18.37 18.44 18.00 18.22 0.5M
2023-03-30 18.90 19.00 18.20 18.26 0.2M
2023-03-29 18.85 18.97 18.68 18.85 0.2M
2023-03-28 18.62 18.78 18.37 18.76 0.3M
2023-03-27 18.51 18.76 18.15 18.70 0.2M
2023-03-24 18.28 18.61 18.17 18.25 0.1M
2023-03-23 18.73 18.91 18.38 18.48 0.2M
2023-03-22 19.06 19.34 18.58 18.65 0.2M
2023-03-21 18.93 19.03 18.79 19.00 0.2M
2023-03-20 18.16 19.00 18.10 18.65 0.3M
2023-03-17 18.84 18.84 17.76 17.99 0.8M
2023-03-16 18.46 19.36 18.39 19.04 0.3M
2023-03-15 18.74 18.74 18.01 18.63 0.3M
2023-03-14 18.55 19.34 18.43 19.23 0.4M
2023-03-13 18.32 18.75 17.94 18.12 0.3M
2023-03-10 18.83 19.39 18.59 18.94 0.3M
2023-03-09 19.20 19.71 18.96 19.04 0.3M
2023-03-08 19.02 19.20 18.77 19.14 0.2M
2023-03-07 19.28 19.30 18.74 19.11 0.3M
2023-03-06 19.45 19.59 18.74 19.27 0.5M
2023-03-03 19.37 19.43 19.00 19.37 0.3M
2023-03-02 18.65 19.42 18.43 19.25 0.4M
2023-03-01 19.44 19.65 18.44 18.81 0.5M
2023-02-28 18.15 19.64 17.92 19.33 0.9M
2023-02-27 15.74 18.82 15.60 18.26 1.6M
2023-02-24 12.70 15.15 12.70 15.04 0.6M
2023-02-23 12.35 12.69 12.35 12.50 0.2M
2023-02-22 12.42 12.74 12.36 12.38 0.1M
2023-02-21 12.60 12.74 12.41 12.48 0.1M
2023-02-17 12.35 12.84 12.35 12.76 0.2M
2023-02-16 12.25 12.44 12.25 12.31 0.1M
2023-02-15 12.22 12.47 12.14 12.44 0.1M
2023-02-14 12.47 12.50 12.20 12.29 0.1M
2023-02-13 12.37 12.67 12.32 12.51 0.2M
2023-02-10 12.32 12.36 12.08 12.30 0.1M
2023-02-09 12.56 12.63 12.16 12.27 0.1M
2023-02-08 12.76 12.82 12.41 12.47 0.1M
2023-02-07 12.69 12.93 12.58 12.83 0.1M
2023-02-06 12.69 12.74 12.54 12.71 0.1M
2023-02-03 12.61 12.87 12.61 12.75 0.1M
2023-02-02 12.64 12.76 12.50 12.65 0.1M
2023-02-01 12.71 12.77 12.22 12.63 0.2M
2023-01-31 12.09 12.79 12.09 12.74 0.2M
2023-01-30 12.08 12.23 12.00 12.05 0.1M
2023-01-27 12.11 12.18 12.03 12.08 0.1M
2023-01-26 12.16 12.20 12.04 12.12 0.1M
2023-01-25 11.99 12.11 11.87 12.06 0.1M
2023-01-24 12.02 12.11 11.84 12.01 0.1M
2023-01-23 12.23 12.23 11.96 12.04 0.1M
2023-01-20 12.26 12.26 11.99 12.24 0.2M
2023-01-19 12.04 12.22 12.03 12.12 0.1M
2023-01-18 12.11 12.23 12.07 12.16 0.1M
2023-01-17 12.00 12.15 11.89 12.04 0.1M
2023-01-13 11.63 11.92 11.63 11.86 0.1M
2023-01-12 11.45 11.90 11.40 11.80 0.2M
2023-01-11 11.05 11.41 11.05 11.35 0.2M
2023-01-10 10.95 11.19 10.81 11.05 0.2M
2023-01-09 10.60 10.77 10.60 10.71 0.2M
2023-01-06 10.38 10.69 10.29 10.60 0.1M
2023-01-05 10.47 10.47 10.17 10.29 0.1M
2023-01-04 10.30 10.53 10.30 10.51 0.3M
2023-01-03 10.69 10.77 10.21 10.23 0.2M