Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
34.45
-0.73 (-2.08%)
At close: Mar 9, 2026, 4:00 PM EDT
34.45
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT
UVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.99 | 35.39 | 33.76 | 34.39 | - | -2.25% | 228,739 |
| 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 |
| Jan 14, 2026 | 29.79 | 30.32 | 29.48 | 29.68 | 29.55 | -0.50% | 166,259 |
| Jan 13, 2026 | 31.14 | 31.25 | 29.74 | 29.83 | 29.70 | -4.24% | 137,762 |
| Jan 12, 2026 | 30.47 | 31.21 | 30.21 | 31.15 | 31.01 | 2.16% | 123,561 |
| Jan 9, 2026 | 31.19 | 31.46 | 30.46 | 30.49 | 30.35 | -3.08% | 117,639 |
| Jan 8, 2026 | 30.99 | 31.93 | 30.59 | 31.46 | 31.32 | 1.55% | 162,202 |
| Jan 7, 2026 | 30.70 | 31.12 | 30.15 | 30.98 | 30.84 | 4.52% | 328,354 |
| Jan 6, 2026 | 31.07 | 31.23 | 29.11 | 29.64 | 29.51 | -5.06% | 411,084 |
| Jan 5, 2026 | 31.50 | 31.70 | 31.02 | 31.22 | 31.08 | -1.55% | 213,482 |
| Jan 2, 2026 | 33.42 | 33.89 | 31.29 | 31.71 | 31.57 | -6.18% | 282,913 |
| Dec 31, 2025 | 33.65 | 34.02 | 33.18 | 33.80 | 33.65 | 0.21% | 293,884 |
| Dec 30, 2025 | 34.00 | 34.00 | 33.27 | 33.73 | 33.58 | -1.23% | 190,514 |
| Dec 29, 2025 | 33.82 | 34.25 | 33.82 | 34.15 | 34.00 | 0.98% | 188,477 |
| Dec 26, 2025 | 34.53 | 34.53 | 33.65 | 33.82 | 33.67 | -2.06% | 120,323 |
| Dec 24, 2025 | 35.00 | 35.19 | 34.34 | 34.53 | 34.37 | -1.54% | 111,262 |