Universal Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.89	0.89	0.82	0.84	0.84	-	8,174,463
Aug 5, 2026	0.82	0.89	0.82	0.84	0.84	2.44%	8,659,412
Aug 4, 2026	0.84	0.86	0.80	0.82	0.82	-3.53%	27,003,152
Aug 3, 2026	0.90	1.01	0.83	0.85	0.85	-7.61%	51,824,211
Jul 31, 2026	0.90	0.93	0.90	0.92	0.92	3.37%	21,264,623
Jul 30, 2026	0.90	0.91	0.86	0.89	0.89	-2.20%	7,333,849
Jul 29, 2026	0.88	0.91	0.88	0.91	0.91	-3.19%	12,144,929
Jul 28, 2026	0.90	0.94	0.86	0.94	0.94	-1.05%	24,174,167
Jul 27, 2026	0.92	0.96	0.92	0.95	0.95	-1.04%	6,315,584
Jul 24, 2026	0.90	0.96	0.90	0.96	0.96	6.67%	4,953,697
Jul 23, 2026	0.94	0.99	0.90	0.90	0.90	-2.17%	5,563,388
Jul 22, 2026	0.94	0.99	0.92	0.92	0.92	-2.13%	4,633,413
Jul 21, 2026	0.99	0.99	0.93	0.94	0.94	-	2,544,028
Jul 20, 2026	0.93	0.95	0.90	0.94	0.94	-	8,050,478
Jul 17, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	1,701,016
Jul 16, 2026	0.94	0.94	0.91	0.91	0.91	-4.21%	6,901,513
Jul 15, 2026	0.93	0.95	0.93	0.95	0.95	3.26%	2,859,434
Jul 14, 2026	0.92	0.92	0.92	0.92	0.92	-	738,357
Jul 13, 2026	0.94	0.96	0.92	0.92	0.92	-8.00%	2,773,599
Jul 10, 2026	0.97	1.00	0.92	1.00	1.00	5.26%	4,783,527
Jul 9, 2026	1.00	1.00	0.92	0.95	0.95	-3.06%	5,302,281
Jul 8, 2026	1.09	1.09	0.98	0.98	0.98	-2.00%	8,210,061
Jul 7, 2026	0.95	1.05	0.95	1.00	1.00	4.17%	10,366,320
Jul 6, 2026	0.89	0.96	0.88	0.96	0.96	9.09%	13,237,851
Jul 3, 2026	0.84	0.88	0.83	0.88	0.88	10.00%	4,360,995
Jul 2, 2026	0.82	0.90	0.77	0.80	0.80	-2.44%	30,225,047
Jul 1, 2026	0.86	0.90	0.81	0.82	0.82	-8.89%	26,937,212
Jun 30, 2026	0.90	0.97	0.82	0.90	0.90	-1.10%	5,584,742
Jun 29, 2026	0.92	0.98	0.91	0.91	0.91	-9.90%	10,856,455
Jun 26, 2026	1.01	1.01	0.94	1.01	1.01	6.32%	7,808,261
Jun 25, 2026	1.04	1.04	0.92	0.95	0.95	-4.04%	5,929,137
Jun 24, 2026	1.04	1.04	0.99	0.99	0.99	-1.98%	7,131,932
Jun 23, 2026	1.07	1.08	1.00	1.01	1.01	-6.48%	5,459,757
Jun 22, 2026	1.03	1.09	1.03	1.08	1.08	4.85%	6,887,228
Jun 19, 2026	1.04	1.05	1.02	1.03	1.03	-2.83%	8,721,072
Jun 18, 2026	1.07	1.09	1.06	1.06	1.06	-0.93%	7,947,356
Jun 17, 2026	1.10	1.10	1.06	1.07	1.07	-2.73%	5,543,115
Jun 16, 2026	1.08	1.10	1.06	1.10	1.10	1.85%	3,759,002
Jun 15, 2026	1.07	1.14	1.06	1.08	1.08	0.93%	17,621,020
Jun 11, 2026	1.10	1.14	1.10	1.07	1.07	-2.73%	6,457,600
Jun 10, 2026	1.11	1.11	1.10	1.10	1.10	-	32,374,520
Jun 9, 2026	1.10	1.12	1.09	1.10	1.10	2.80%	23,274,830
Jun 8, 2026	1.06	1.13	1.06	1.07	1.07	-3.60%	10,082,018
Jun 5, 2026	1.11	1.13	1.10	1.11	1.11	0.91%	3,516,820
Jun 4, 2026	1.09	1.10	1.04	1.10	1.10	-	6,657,760
Jun 3, 2026	1.09	1.10	1.01	1.10	1.10	8.91%	9,261,270
Jun 2, 2026	1.10	1.11	1.00	1.01	1.01	-7.34%	21,087,460
Jun 1, 2026	1.08	1.12	1.08	1.09	1.09	-2.68%	10,582,280
May 29, 2026	1.13	1.13	1.02	1.12	1.12	-0.88%	10,665,170
May 26, 2026	1.13	1.13	1.08	1.13	1.13	4.63%	7,057,459