UVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.16	34.39	33.58	33.67	33.67	-1.35%	147,126
Mar 26, 2026	33.84	34.60	33.84	34.13	34.13	-0.18%	125,317
Mar 25, 2026	35.07	35.26	34.15	34.19	34.19	-1.95%	221,005
Mar 24, 2026	33.84	34.93	33.84	34.87	34.87	2.02%	165,408
Mar 23, 2026	33.91	34.44	33.77	34.18	34.18	3.17%	206,678
Mar 20, 2026	32.97	33.26	32.63	33.13	33.13	0.73%	238,113
Mar 19, 2026	33.46	33.79	32.89	32.89	32.89	-1.32%	259,911
Mar 18, 2026	33.82	34.02	33.15	33.33	33.33	-2.09%	182,289
Mar 17, 2026	34.71	35.09	34.00	34.04	34.04	-0.99%	146,752
Mar 16, 2026	34.42	34.93	34.10	34.38	34.38	0.29%	161,578
Mar 13, 2026	34.36	34.62	33.68	34.28	34.28	0.73%	173,772
Mar 12, 2026	33.54	34.19	32.90	34.03	34.03	0.41%	224,530
Mar 11, 2026	34.02	34.50	33.86	33.89	33.89	-1.14%	176,366
Mar 10, 2026	34.59	35.27	34.14	34.28	34.28	-0.49%	182,627
Mar 9, 2026	34.99	35.39	33.76	34.45	34.45	-2.08%	314,500
Mar 6, 2026	35.01	35.29	34.61	35.18	35.18	-0.59%	187,711
Mar 5, 2026	35.90	36.09	34.31	35.39	35.23	-2.72%	302,204
Mar 4, 2026	36.00	36.60	35.02	36.38	36.22	1.08%	206,205
Mar 3, 2026	36.09	36.27	34.95	35.99	35.83	-0.99%	270,405
Mar 2, 2026	34.68	36.68	34.47	36.35	36.19	3.36%	454,652
Feb 27, 2026	34.03	35.18	33.06	35.17	35.01	3.08%	204,692
Feb 26, 2026	32.91	34.54	32.91	34.12	33.97	4.34%	273,851
Feb 25, 2026	32.61	33.46	31.04	32.70	32.55	2.48%	318,782
Feb 24, 2026	30.22	32.05	30.22	31.91	31.77	5.56%	282,273
Feb 23, 2026	31.12	31.57	30.23	30.23	30.09	-2.86%	143,572
Feb 20, 2026	31.53	31.53	30.51	31.12	30.98	-0.42%	157,323
Feb 19, 2026	31.01	31.71	30.76	31.25	31.11	-0.19%	136,061
Feb 18, 2026	32.09	32.13	31.06	31.31	31.17	-2.52%	96,121
Feb 17, 2026	31.20	32.50	31.20	32.12	31.97	3.05%	144,533
Feb 13, 2026	31.66	31.83	30.71	31.17	31.03	-2.35%	88,423
Feb 12, 2026	32.00	32.35	31.15	31.92	31.78	0.76%	125,659
Feb 11, 2026	31.57	31.89	30.88	31.68	31.54	0.89%	106,446
Feb 10, 2026	30.59	31.70	30.52	31.40	31.26	2.75%	151,397
Feb 9, 2026	31.83	32.17	30.53	30.56	30.42	-3.63%	80,606
Feb 6, 2026	31.83	32.42	31.62	31.71	31.57	0.22%	125,650
Feb 5, 2026	31.59	32.19	31.41	31.64	31.50	1.28%	101,071
Feb 4, 2026	31.44	31.63	31.02	31.24	31.10	0.03%	116,775
Feb 3, 2026	31.17	31.88	30.94	31.23	31.09	0.22%	100,493
Feb 2, 2026	30.68	31.65	30.60	31.16	31.02	2.33%	207,566
Jan 30, 2026	30.31	30.69	29.88	30.45	30.31	0.30%	249,080
Jan 29, 2026	29.85	30.50	29.49	30.36	30.22	2.57%	147,853
Jan 28, 2026	29.10	29.91	28.96	29.60	29.47	1.23%	156,798
Jan 27, 2026	29.78	29.84	28.60	29.24	29.11	-2.01%	139,009
Jan 26, 2026	28.94	29.84	28.94	29.84	29.71	3.43%	326,003
Jan 23, 2026	29.16	29.33	28.32	28.85	28.72	-1.70%	239,130
Jan 22, 2026	29.54	29.68	28.92	29.35	29.22	-0.61%	309,181
Jan 21, 2026	29.47	29.81	29.11	29.53	29.40	0.24%	225,931
Jan 20, 2026	29.66	30.23	29.37	29.46	29.33	-1.24%	108,189
Jan 16, 2026	29.70	30.26	29.70	29.83	29.70	-0.27%	180,402
Jan 15, 2026	29.67	30.27	29.60	29.91	29.77	0.77%	148,003