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
2024-12-31 20.76 21.23 20.66 21.06 0.1M
2024-12-30 20.21 20.68 20.14 20.56 0.2M
2024-12-27 21.00 21.19 20.42 20.62 0.1M
2024-12-26 20.93 21.18 20.86 21.01 0.1M
2024-12-24 20.79 21.01 20.62 20.97 0.1M
2024-12-23 20.48 21.08 20.44 20.77 0.2M
2024-12-20 20.02 20.90 20.02 20.64 0.5M
2024-12-19 20.71 21.05 20.46 20.59 0.2M
2024-12-18 21.25 21.52 20.51 20.62 0.2M
2024-12-17 21.00 21.22 20.81 21.13 0.1M
2024-12-16 21.20 21.47 21.05 21.13 0.1M
2024-12-13 21.19 21.49 21.12 21.26 0.1M
2024-12-12 21.64 21.75 21.09 21.14 0.1M
2024-12-11 21.21 21.67 21.17 21.51 0.2M
2024-12-10 21.71 21.71 20.83 21.22 0.1M
2024-12-09 21.91 21.94 21.61 21.81 0.1M
2024-12-06 22.45 22.50 21.83 21.87 0.1M
2024-12-05 22.74 22.81 22.42 22.65 0.1M
2024-12-04 22.35 22.73 22.28 22.72 0.1M
2024-12-03 22.46 22.59 22.19 22.35 0.2M
2024-12-02 22.58 22.75 22.22 22.45 0.1M
2024-11-29 22.88 22.88 22.58 22.63 0.1M
2024-11-27 22.89 23.02 22.65 22.79 0.1M
2024-11-26 22.78 22.83 22.32 22.72 0.1M
2024-11-25 23.00 23.39 22.92 22.98 0.1M
2024-11-22 22.59 22.97 22.46 22.88 0.1M
2024-11-21 22.43 22.76 22.25 22.59 0.1M
2024-11-20 22.39 22.39 21.90 22.28 0.1M
2024-11-19 22.28 22.54 21.82 22.33 0.1M
2024-11-18 22.44 22.78 22.33 22.41 0.1M
2024-11-15 22.61 22.69 22.22 22.47 0.1M
2024-11-14 22.48 22.61 22.10 22.35 0.1M
2024-11-13 22.40 22.49 22.13 22.41 0.1M
2024-11-12 22.49 22.70 22.33 22.39 0.1M
2024-11-11 21.90 22.56 21.90 22.54 0.2M
2024-11-08 21.48 22.13 21.35 21.72 0.2M
2024-11-07 21.31 21.67 20.88 21.48 0.1M
2024-11-06 21.41 21.69 20.95 21.28 0.2M
2024-11-05 19.49 20.44 19.49 20.36 0.2M
2024-11-04 19.97 20.06 19.32 19.50 0.3M
2024-11-01 20.08 20.28 19.90 20.16 0.3M
2024-10-31 20.19 20.40 19.94 19.94 0.3M
2024-10-30 20.08 20.41 19.95 20.18 0.2M
2024-10-29 19.93 20.25 19.86 20.10 0.2M
2024-10-28 19.22 20.05 19.18 20.00 0.3M
2024-10-25 20.10 20.75 19.05 19.24 0.3M
2024-10-24 19.71 20.20 19.55 20.10 0.2M
2024-10-23 19.22 19.79 19.13 19.63 0.2M
2024-10-22 19.10 19.27 18.82 19.24 0.1M
2024-10-21 19.88 19.94 19.21 19.25 0.2M
2024-10-18 20.09 20.15 19.83 19.87 0.2M
2024-10-17 19.84 20.14 19.61 20.07 0.2M
2024-10-16 19.85 19.96 19.53 19.79 0.2M
2024-10-15 19.24 19.98 19.21 19.67 0.2M
2024-10-14 18.78 19.29 18.66 19.19 0.2M
2024-10-11 19.00 19.42 18.54 19.01 0.3M
2024-10-10 19.17 19.51 18.39 18.96 0.5M
2024-10-09 17.41 17.94 16.94 16.96 0.7M
2024-10-08 17.13 18.30 16.83 17.70 0.8M
2024-10-07 20.12 20.12 16.50 16.90 1.0M
2024-10-04 21.30 21.39 20.96 21.00 0.1M
2024-10-03 21.20 21.20 20.92 21.11 0.1M
2024-10-02 21.54 21.64 21.21 21.34 0.1M
2024-10-01 22.12 22.12 21.49 21.50 0.2M
2024-09-30 21.92 22.29 21.89 22.16 0.2M
2024-09-27 22.24 22.43 21.97 21.98 0.2M
2024-09-26 22.15 22.26 21.74 22.24 0.1M
2024-09-25 22.14 22.21 21.89 21.97 0.2M
2024-09-24 22.04 22.19 21.80 22.10 0.1M
2024-09-23 21.73 22.12 21.47 21.93 0.3M
2024-09-20 22.42 22.51 21.85 21.85 0.5M
2024-09-19 22.99 23.05 22.30 22.46 0.1M
2024-09-18 22.14 23.27 22.01 22.76 0.3M
2024-09-17 21.68 22.23 21.62 22.01 0.2M
2024-09-16 21.12 21.73 21.12 21.54 0.2M
2024-09-13 20.68 21.05 20.67 21.01 0.1M
2024-09-12 20.40 20.77 20.37 20.62 0.1M
2024-09-11 21.08 21.08 20.35 20.38 0.1M
2024-09-10 21.49 21.70 21.19 21.19 0.1M
2024-09-09 20.85 21.71 20.81 21.40 0.1M
2024-09-06 21.14 21.17 20.69 20.75 0.1M
2024-09-05 21.22 21.22 20.94 21.10 0.1M
2024-09-04 21.14 21.40 21.08 21.10 0.1M
2024-09-03 21.18 21.38 21.08 21.18 0.1M
2024-08-30 21.44 21.44 21.13 21.39 0.1M
2024-08-29 21.10 21.37 20.82 21.25 0.1M
2024-08-28 20.83 21.04 20.74 20.96 0.1M
2024-08-27 20.78 20.84 20.54 20.82 0.1M
2024-08-26 21.08 21.21 20.78 20.79 0.1M
2024-08-23 20.55 21.18 20.51 21.06 0.2M
2024-08-22 20.54 20.61 20.44 20.52 0.1M
2024-08-21 20.69 20.84 20.51 20.61 0.1M
2024-08-20 20.56 20.66 20.39 20.65 0.1M
2024-08-19 20.60 20.82 20.36 20.51 0.2M
2024-08-16 20.35 20.68 20.21 20.66 0.3M
2024-08-15 20.04 20.60 20.04 20.34 0.2M
2024-08-14 19.45 19.97 19.44 19.89 0.1M
2024-08-13 18.90 19.52 18.90 19.49 0.2M
2024-08-12 19.05 19.17 18.68 18.90 0.2M
2024-08-09 18.82 19.12 18.60 19.06 0.2M
2024-08-08 18.68 18.86 18.54 18.74 0.1M
2024-08-07 18.72 18.84 18.42 18.48 0.1M
2024-08-06 18.73 18.88 18.46 18.68 0.2M
2024-08-05 18.88 18.88 18.25 18.60 0.3M
2024-08-02 18.74 19.38 18.74 19.29 0.2M
2024-08-01 20.24 20.24 19.23 19.33 0.3M
2024-07-31 20.22 20.37 19.68 19.81 0.3M
2024-07-30 19.79 20.39 19.55 20.19 0.2M
2024-07-29 18.98 19.73 18.89 19.64 0.3M
2024-07-26 20.75 21.70 18.79 19.10 0.5M
2024-07-25 19.57 20.07 19.57 19.99 0.2M
2024-07-24 19.63 19.76 19.39 19.42 0.2M
2024-07-23 19.59 19.84 19.41 19.77 0.1M
2024-07-22 19.29 19.63 19.19 19.56 0.1M
2024-07-19 19.72 19.72 19.12 19.20 0.1M
2024-07-18 19.69 20.09 19.60 19.76 0.2M
2024-07-17 19.45 19.88 19.45 19.82 0.3M
2024-07-16 19.35 19.54 19.10 19.52 0.2M
2024-07-15 19.03 19.36 18.85 19.19 0.2M
2024-07-12 18.73 19.10 18.58 18.84 0.1M
2024-07-11 18.41 18.68 18.16 18.54 0.2M
2024-07-10 18.15 18.19 17.88 18.13 0.1M
2024-07-09 18.51 18.64 17.99 18.08 0.1M
2024-07-08 17.88 19.60 17.88 18.64 0.2M
2024-07-05 18.17 18.19 17.72 17.76 0.2M
2024-07-03 18.37 18.48 18.05 18.26 0.1M
2024-07-02 18.37 18.39 18.14 18.29 0.1M
2024-07-01 18.82 18.93 18.00 18.40 0.3M
2024-06-28 18.80 18.84 18.42 18.76 0.3M
2024-06-27 18.45 18.71 18.41 18.69 0.1M
2024-06-26 18.49 18.51 18.25 18.47 0.2M
2024-06-25 18.47 18.66 18.32 18.61 0.1M
2024-06-24 18.36 18.63 18.06 18.52 0.1M
2024-06-21 18.70 18.75 18.18 18.31 0.2M
2024-06-20 18.26 18.74 18.26 18.74 0.1M
2024-06-18 18.94 18.94 18.36 18.37 0.1M
2024-06-17 18.20 18.87 18.20 18.79 0.1M
2024-06-14 18.38 18.52 18.23 18.32 0.2M
2024-06-13 18.96 19.10 18.47 18.62 0.2M
2024-06-12 19.00 19.13 18.71 19.05 0.2M
2024-06-11 18.86 18.86 18.47 18.72 0.1M
2024-06-10 18.72 19.13 18.60 19.00 0.1M
2024-06-07 18.92 19.07 18.68 18.72 0.1M
2024-06-06 18.90 19.19 18.87 19.03 0.1M
2024-06-05 19.10 19.10 18.70 18.87 0.2M
2024-06-04 19.51 19.55 19.05 19.10 0.1M
2024-06-03 19.85 19.85 19.29 19.61 0.1M
2024-05-31 19.67 19.95 19.56 19.71 0.3M
2024-05-30 19.12 19.69 19.12 19.51 0.2M
2024-05-29 19.20 19.33 18.99 19.08 0.1M
2024-05-28 19.60 19.78 19.09 19.25 0.2M
2024-05-24 19.71 19.78 19.55 19.57 0.1M
2024-05-23 19.99 20.05 19.33 19.62 0.1M
2024-05-22 19.92 20.15 19.81 20.00 0.1M
2024-05-21 20.15 20.24 19.75 19.85 0.2M
2024-05-20 20.66 20.83 20.17 20.17 0.1M
2024-05-17 20.60 20.82 20.55 20.58 0.1M
2024-05-16 20.44 20.69 20.43 20.53 0.2M
2024-05-15 20.63 20.77 20.30 20.37 0.2M
2024-05-14 20.70 20.70 20.04 20.41 0.2M
2024-05-13 20.57 20.95 20.56 20.69 0.2M
2024-05-10 20.38 20.60 20.30 20.57 0.2M
2024-05-09 20.25 20.39 20.11 20.24 0.2M
2024-05-08 20.30 20.39 20.15 20.34 0.1M
2024-05-07 20.18 20.33 20.11 20.18 0.2M
2024-05-06 20.00 20.18 19.98 20.05 0.1M
2024-05-03 19.88 19.94 19.62 19.81 0.2M
2024-05-02 20.04 20.04 19.59 19.72 0.2M
2024-05-01 19.63 20.20 19.63 20.05 0.2M
2024-04-30 19.52 19.84 19.50 19.52 0.2M
2024-04-29 19.59 19.65 19.16 19.62 0.3M
2024-04-26 21.50 22.38 18.79 19.54 0.4M
2024-04-25 20.16 20.38 20.01 20.30 0.2M
2024-04-24 20.05 20.48 20.05 20.26 0.2M
2024-04-23 19.87 20.25 19.87 20.11 0.1M
2024-04-22 19.67 20.10 19.63 19.83 0.1M
2024-04-19 19.00 19.70 19.00 19.62 0.2M
2024-04-18 18.83 19.12 18.83 18.99 0.1M
2024-04-17 19.22 19.34 18.74 18.78 0.1M
2024-04-16 18.83 19.27 18.68 19.18 0.2M
2024-04-15 18.94 19.30 18.87 19.11 0.2M
2024-04-12 19.13 19.23 18.78 18.85 0.2M
2024-04-11 19.00 19.34 18.80 19.19 0.1M
2024-04-10 18.93 19.15 18.65 18.98 0.1M
2024-04-09 19.26 19.26 18.84 19.13 0.1M
2024-04-08 19.38 19.52 19.22 19.24 0.1M
2024-04-05 19.44 19.49 19.16 19.33 0.1M
2024-04-04 19.83 19.90 19.26 19.28 0.1M
2024-04-03 19.68 19.74 19.48 19.66 0.1M
2024-04-02 19.79 20.07 19.64 19.76 0.1M
2024-04-01 20.17 20.34 19.89 19.89 0.2M
2024-03-28 20.04 20.43 19.96 20.32 0.2M
2024-03-27 19.82 20.11 19.82 19.98 0.2M
2024-03-26 19.62 19.79 19.55 19.68 0.1M
2024-03-25 19.74 19.96 19.60 19.61 0.1M
2024-03-22 19.78 19.90 19.50 19.74 0.1M
2024-03-21 19.70 20.01 19.62 19.63 0.2M
2024-03-20 19.66 19.91 19.52 19.71 0.1M
2024-03-19 19.65 19.94 19.64 19.75 0.2M
2024-03-18 19.84 19.98 19.55 19.61 0.1M
2024-03-15 19.59 20.02 19.41 19.86 0.4M
2024-03-14 20.22 20.22 19.60 19.69 0.2M
2024-03-13 20.79 20.99 19.98 20.17 0.3M
2024-03-12 20.50 21.75 20.30 20.90 0.5M
2024-03-11 20.12 20.12 19.56 19.60 0.2M
2024-03-08 19.56 20.53 19.56 20.26 0.2M
2024-03-07 19.51 19.68 19.41 19.46 0.2M
2024-03-06 19.41 19.70 19.12 19.61 0.2M
2024-03-05 19.65 19.95 19.39 19.39 0.2M
2024-03-04 20.15 20.51 19.62 19.65 0.2M
2024-03-01 20.16 20.16 19.69 20.05 0.3M
2024-02-29 20.34 20.63 20.02 20.19 0.2M
2024-02-28 20.40 20.47 20.14 20.27 0.1M
2024-02-27 20.29 20.57 20.03 20.51 0.2M
2024-02-26 21.70 21.70 20.07 20.36 0.5M
2024-02-23 18.67 21.10 18.33 21.09 0.6M
2024-02-22 17.20 17.31 17.05 17.23 0.2M
2024-02-21 17.36 17.38 17.19 17.29 0.2M
2024-02-20 17.18 17.52 17.18 17.41 0.2M
2024-02-16 17.43 17.55 17.16 17.32 0.2M
2024-02-15 16.89 17.41 16.83 17.40 0.2M
2024-02-14 16.57 16.91 16.51 16.80 0.1M
2024-02-13 16.55 16.70 16.30 16.49 0.2M
2024-02-12 16.21 16.82 16.21 16.78 0.3M
2024-02-09 16.00 16.34 15.90 16.20 0.2M
2024-02-08 15.89 16.02 15.78 16.00 0.2M
2024-02-07 16.08 16.19 15.89 15.95 0.2M
2024-02-06 16.29 16.39 16.01 16.18 0.1M
2024-02-05 16.36 16.42 16.07 16.31 0.1M
2024-02-02 16.75 16.83 16.36 16.53 0.1M
2024-02-01 16.62 16.76 16.41 16.74 0.1M
2024-01-31 16.62 16.81 16.53 16.62 0.2M
2024-01-30 16.90 16.97 16.54 16.74 0.2M
2024-01-29 16.79 17.02 16.75 16.95 0.1M
2024-01-26 17.12 17.21 16.84 16.87 0.1M
2024-01-25 16.87 17.02 16.77 17.00 0.2M
2024-01-24 17.02 17.03 16.63 16.68 0.1M
2024-01-23 16.90 17.08 16.82 16.86 0.1M
2024-01-22 16.61 16.84 16.49 16.83 0.2M
2024-01-19 16.68 16.81 16.49 16.50 0.1M
2024-01-18 16.43 16.63 16.27 16.56 0.2M
2024-01-17 16.01 16.59 16.01 16.54 0.1M
2024-01-16 16.39 16.55 16.11 16.25 0.2M
2024-01-12 16.62 16.67 16.39 16.49 0.1M
2024-01-11 16.30 16.47 16.04 16.47 0.1M
2024-01-10 16.32 16.46 16.25 16.39 0.1M
2024-01-09 16.60 16.60 16.24 16.40 0.2M
2024-01-08 16.76 16.76 16.46 16.74 0.2M
2024-01-05 16.47 17.00 16.47 16.62 0.3M
2024-01-04 16.50 16.66 16.46 16.49 0.2M
2024-01-03 16.30 16.58 16.17 16.44 0.2M
2024-01-02 15.90 16.45 15.90 16.23 0.2M