Skip to main content
Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
19.59
-0.37 (-1.85%)
Feb 21, 2025, 4:00 PM EST - Market closed

UVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202520.2720.2719.8019.9619.96-2.20%129,469
Feb 19, 202520.3320.5520.1620.4120.41-0.20%102,533
Feb 18, 202520.5020.5720.2320.4520.450.15%158,420
Feb 14, 202520.2020.6120.2020.4220.420.49%116,397
Feb 13, 202520.0020.3819.8320.3220.322.06%106,196
Feb 12, 202520.0420.0819.7219.9119.91-1.09%109,043
Feb 11, 202519.7920.1419.7920.1320.131.16%92,521
Feb 10, 202519.9319.9419.6219.9019.90-0.25%146,357
Feb 7, 202519.9620.0219.7019.9519.95-0.40%130,178
Feb 6, 202520.1320.2720.0120.0320.030.20%110,742
Feb 5, 202519.7319.9919.6519.9919.992.04%106,178
Feb 4, 202519.4419.6619.3419.5919.590.67%94,552
Feb 3, 202519.0419.5218.9919.4619.460.62%146,609
Jan 31, 202519.3719.7119.2219.3419.34-0.92%175,656
Jan 30, 202519.7719.9219.3919.5219.52-1.06%107,323
Jan 29, 202519.8519.9419.4419.7319.73-0.60%115,212
Jan 28, 202519.7620.0419.6419.8519.85-0.25%113,294
Jan 27, 202519.5820.0319.5819.9019.902.05%107,147
Jan 24, 202519.2719.5318.9219.5019.500.98%126,580
Jan 23, 202519.4519.4818.9719.3119.31-1.28%118,500
Jan 22, 202519.6519.7419.3519.5619.560.15%164,997
Jan 21, 202519.4519.8919.4519.5319.530.46%110,358
Jan 17, 202519.5419.6719.2919.4419.44-88,474
Jan 16, 202519.4419.6719.3019.4419.44-0.36%97,944
Jan 15, 202519.6019.8019.3019.5119.511.35%58,739
Jan 14, 202518.9619.2918.9619.2519.251.80%107,522
Jan 13, 202518.7919.1118.7218.9118.91-0.47%123,266
Jan 10, 202519.3219.6218.8819.0019.00-3.41%163,876
Jan 8, 202519.6919.7819.3319.6719.67-0.56%141,398
Jan 7, 202519.7819.9619.5719.7819.780.56%153,489
Jan 6, 202520.0020.0019.4419.6719.67-1.55%162,048
Jan 3, 202520.7820.7819.9819.9819.98-2.96%103,506
Jan 2, 202521.0421.2320.3920.5920.59-2.23%98,984
Dec 31, 202420.7621.2320.6621.0621.062.43%139,259
Dec 30, 202420.2120.6820.1420.5620.56-0.29%178,358
Dec 27, 202421.0021.1920.4220.6220.62-1.86%131,501
Dec 26, 202420.9321.1820.8621.0121.010.19%64,810
Dec 24, 202420.7921.0120.6220.9720.970.96%55,752
Dec 23, 202420.4821.0820.4420.7720.770.63%169,964
Dec 20, 202420.0220.9020.0220.6420.640.24%479,629
Dec 19, 202420.7121.0520.4620.5920.59-0.15%233,361
Dec 18, 202421.2521.5220.5120.6220.62-2.41%197,020
Dec 17, 202421.0021.2220.8121.1321.13-122,164
Dec 16, 202421.2021.4721.0521.1321.13-0.61%84,362
Dec 13, 202421.1921.4921.1221.2621.260.57%90,886
Dec 12, 202421.6421.7521.0921.1421.14-1.72%110,370
Dec 11, 202421.2121.6721.1721.5121.511.37%171,351
Dec 10, 202421.7121.7120.8321.2221.22-2.71%142,055
Dec 9, 202421.9121.9421.6121.8121.81-0.27%134,069
Dec 6, 202422.4522.5021.8321.8721.87-3.44%95,675
Dec 5, 202422.7422.8122.4222.6522.35-0.31%140,134
Dec 4, 202422.3522.7322.2822.7222.421.66%116,297
Dec 3, 202422.4622.5922.1922.3522.06-0.45%150,927
Dec 2, 202422.5822.7522.2222.4522.16-0.80%126,166
Nov 29, 202422.8822.8822.5822.6322.33-0.70%69,317
Nov 27, 202422.8923.0222.6522.7922.490.31%71,722
Nov 26, 202422.7822.8322.3222.7222.42-1.13%119,855
Nov 25, 202423.0023.3922.9222.9822.680.44%123,857
Nov 22, 202422.5922.9722.4622.8822.581.28%108,954
Nov 21, 202422.4322.7622.2522.5922.291.39%75,403
Nov 20, 202422.3922.3921.9022.2821.99-0.22%78,443
Nov 19, 202422.2822.5421.8222.3322.04-0.36%90,269
Nov 18, 202422.4422.7822.3322.4122.12-0.27%95,420
Nov 15, 202422.6122.6922.2222.4722.180.54%104,672
Nov 14, 202422.4822.6122.1022.3522.06-0.27%105,174
Nov 13, 202422.4022.4922.1322.4122.120.09%118,986
Nov 12, 202422.4922.7022.3322.3922.10-0.67%102,120
Nov 11, 202421.9022.5621.9022.5422.253.78%159,093
Nov 8, 202421.4822.1321.3521.7221.441.12%171,154
Nov 7, 202421.3121.6720.8821.4821.200.94%147,211
Nov 6, 202421.4121.6920.9521.2821.004.52%206,622
Nov 5, 202419.4920.4419.4920.3620.094.41%199,967
Nov 4, 202419.9720.0619.3219.5019.25-3.27%327,690
Nov 1, 202420.0820.2819.9020.1619.901.10%255,840
Oct 31, 202420.1920.4019.9419.9419.68-1.19%285,630
Oct 30, 202420.0820.4119.9520.1819.920.40%168,338
Oct 29, 202419.9320.2519.8620.1019.840.50%223,523
Oct 28, 202419.2220.0519.1820.0019.743.95%342,316
Oct 25, 202420.1020.7519.0519.2418.99-4.28%311,497
Oct 24, 202419.7120.2019.5520.1019.842.39%226,090
Oct 23, 202419.2219.7919.1319.6319.372.03%204,851
Oct 22, 202419.1019.2718.8219.2418.99-0.05%126,667
Oct 21, 202419.8819.9419.2119.2519.00-3.12%170,675
Oct 18, 202420.0920.1519.8319.8719.61-1.00%239,835
Oct 17, 202419.8420.1419.6120.0719.811.41%227,446
Oct 16, 202419.8519.9619.5319.7919.530.61%172,207
Oct 15, 202419.2419.9819.2119.6719.412.50%239,233
Oct 14, 202418.7819.2918.6619.1918.940.95%180,094
Oct 11, 202419.0019.4218.5419.0118.760.26%305,355
Oct 10, 202419.1719.5118.3918.9618.7111.79%489,949
Oct 9, 202417.4117.9416.9416.9616.74-4.18%723,863
Oct 8, 202417.1318.3016.8317.7017.474.73%771,372
Oct 7, 202420.1220.1216.5016.9016.68-19.52%978,946
Oct 4, 202421.3021.3920.9621.0020.73-0.52%101,366
Oct 3, 202421.2021.2020.9221.1120.83-1.08%93,376
Oct 2, 202421.5421.6421.2121.3421.06-0.74%72,358
Oct 1, 202422.1222.1221.4921.5021.22-2.98%203,831
Sep 30, 202421.9222.2921.8922.1621.870.82%192,993
Sep 27, 202422.2422.4321.9721.9821.69-1.17%165,967
Sep 26, 202422.1522.2621.7422.2421.951.23%145,621