Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
25.68
-0.12 (-0.47%)
Sep 23, 2025, 4:00 PM EDT - Market closed
UVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 25.73 | 25.82 | 25.43 | 25.80 | 25.80 | 0.74% | 143,256 |
| Sep 19, 2025 | 25.71 | 25.88 | 25.41 | 25.61 | 25.61 | -0.39% | 251,944 |
| Sep 18, 2025 | 25.17 | 26.06 | 25.17 | 25.71 | 25.71 | 1.62% | 319,934 |
| Sep 17, 2025 | 24.51 | 25.57 | 24.51 | 25.30 | 25.30 | 2.60% | 256,502 |
| Sep 16, 2025 | 24.81 | 24.81 | 24.50 | 24.66 | 24.66 | -1.24% | 100,328 |
| Sep 15, 2025 | 25.43 | 25.52 | 24.91 | 24.97 | 24.97 | -1.65% | 78,418 |
| Sep 12, 2025 | 25.41 | 25.67 | 25.31 | 25.39 | 25.39 | -1.01% | 104,901 |
| Sep 11, 2025 | 24.58 | 25.67 | 24.56 | 25.65 | 25.65 | 4.40% | 130,788 |
| Sep 10, 2025 | 24.59 | 24.70 | 24.13 | 24.57 | 24.57 | -1.01% | 106,419 |
| Sep 9, 2025 | 24.95 | 24.95 | 24.57 | 24.82 | 24.82 | -0.20% | 119,833 |
| Sep 8, 2025 | 24.43 | 24.89 | 24.24 | 24.87 | 24.87 | 1.10% | 128,182 |
| Sep 5, 2025 | 25.46 | 25.93 | 24.57 | 24.60 | 24.60 | -3.38% | 135,730 |
| Sep 4, 2025 | 25.00 | 25.59 | 24.68 | 25.46 | 25.46 | 2.50% | 155,837 |
| Sep 3, 2025 | 24.34 | 24.86 | 24.34 | 24.84 | 24.84 | 1.43% | 230,185 |
| Sep 2, 2025 | 24.30 | 24.52 | 24.09 | 24.49 | 24.49 | 0.41% | 178,539 |
| Aug 29, 2025 | 24.35 | 24.51 | 24.27 | 24.39 | 24.39 | 0.37% | 198,060 |
| Aug 28, 2025 | 24.60 | 24.60 | 24.16 | 24.30 | 24.30 | -1.10% | 179,195 |
| Aug 27, 2025 | 24.03 | 24.65 | 24.03 | 24.57 | 24.57 | 1.70% | 90,485 |
| Aug 26, 2025 | 24.42 | 24.42 | 24.06 | 24.16 | 24.16 | -1.02% | 94,329 |
| Aug 25, 2025 | 24.34 | 24.67 | 24.33 | 24.41 | 24.41 | -0.73% | 145,493 |
| Aug 22, 2025 | 24.64 | 25.00 | 24.46 | 24.59 | 24.59 | -0.04% | 161,885 |
| Aug 21, 2025 | 24.54 | 24.69 | 24.28 | 24.60 | 24.60 | 0.53% | 97,631 |
| Aug 20, 2025 | 24.04 | 24.56 | 24.03 | 24.47 | 24.47 | 2.43% | 122,308 |
| Aug 19, 2025 | 23.68 | 24.00 | 23.65 | 23.89 | 23.89 | 0.89% | 89,266 |
| Aug 18, 2025 | 23.50 | 23.83 | 23.32 | 23.68 | 23.68 | 0.34% | 132,923 |
| Aug 15, 2025 | 24.30 | 24.30 | 23.51 | 23.60 | 23.60 | -3.12% | 243,653 |
| Aug 14, 2025 | 24.54 | 24.54 | 24.23 | 24.36 | 24.36 | -0.81% | 152,668 |
| Aug 13, 2025 | 24.31 | 24.71 | 24.21 | 24.56 | 24.56 | 1.74% | 207,637 |
| Aug 12, 2025 | 23.99 | 24.24 | 23.84 | 24.14 | 24.14 | 1.26% | 205,738 |
| Aug 11, 2025 | 23.58 | 23.87 | 23.45 | 23.84 | 23.84 | 1.58% | 110,750 |
| Aug 8, 2025 | 23.49 | 23.66 | 23.25 | 23.47 | 23.47 | 0.73% | 135,787 |
| Aug 7, 2025 | 23.59 | 23.72 | 22.87 | 23.30 | 23.30 | -0.94% | 183,624 |
| Aug 6, 2025 | 23.42 | 23.55 | 23.26 | 23.52 | 23.52 | 0.04% | 131,408 |
| Aug 5, 2025 | 23.50 | 23.64 | 23.27 | 23.51 | 23.51 | 0.86% | 193,097 |
| Aug 4, 2025 | 22.99 | 23.43 | 22.89 | 23.31 | 23.31 | 1.35% | 310,876 |
| Aug 1, 2025 | 23.38 | 23.45 | 22.95 | 23.00 | 23.00 | -2.71% | 272,165 |
| Jul 31, 2025 | 23.36 | 23.91 | 23.36 | 23.64 | 23.48 | 1.03% | 191,802 |
| Jul 30, 2025 | 23.60 | 23.69 | 23.22 | 23.40 | 23.24 | -0.55% | 268,036 |
| Jul 29, 2025 | 23.31 | 23.86 | 23.19 | 23.53 | 23.37 | 2.22% | 410,653 |
| Jul 28, 2025 | 23.05 | 23.41 | 21.96 | 23.02 | 22.86 | 0.39% | 544,922 |
| Jul 25, 2025 | 25.57 | 25.57 | 22.24 | 22.93 | 22.77 | -7.43% | 682,495 |
| Jul 24, 2025 | 25.17 | 25.26 | 24.69 | 24.77 | 24.60 | -2.71% | 248,539 |
| Jul 23, 2025 | 25.73 | 25.73 | 25.13 | 25.46 | 25.28 | -0.70% | 183,636 |
| Jul 22, 2025 | 25.58 | 25.76 | 25.40 | 25.64 | 25.46 | 0.55% | 207,827 |
| Jul 21, 2025 | 25.19 | 25.61 | 25.02 | 25.50 | 25.32 | 1.07% | 225,843 |
| Jul 18, 2025 | 25.16 | 25.34 | 25.12 | 25.23 | 25.06 | 0.44% | 202,361 |
| Jul 17, 2025 | 24.80 | 25.14 | 24.76 | 25.12 | 24.95 | 0.92% | 450,392 |
| Jul 16, 2025 | 24.27 | 24.90 | 24.11 | 24.89 | 24.72 | 3.11% | 296,002 |
| Jul 15, 2025 | 24.23 | 24.35 | 23.80 | 24.14 | 23.97 | -0.58% | 292,348 |
| Jul 14, 2025 | 23.74 | 24.28 | 23.72 | 24.28 | 24.11 | 2.45% | 305,041 |