Universal Insurance Holdings, Inc. (UVE)

UVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	29.78	29.84	28.60	29.24	29.24	-2.01%	138,996
Jan 26, 2026	28.94	29.84	28.94	29.84	29.84	3.43%	222,398
Jan 23, 2026	29.16	29.33	28.32	28.85	28.85	-1.70%	238,918
Jan 22, 2026	29.54	29.68	28.92	29.35	29.35	-0.61%	309,181
Jan 21, 2026	29.47	29.81	29.11	29.53	29.53	0.24%	225,931
Jan 20, 2026	29.66	30.23	29.37	29.46	29.46	-1.24%	108,164
Jan 16, 2026	29.70	30.26	29.70	29.83	29.83	-0.27%	178,010
Jan 15, 2026	29.67	30.27	29.60	29.91	29.91	0.77%	148,003
Jan 14, 2026	29.79	30.32	29.48	29.68	29.68	-0.50%	166,255
Jan 13, 2026	31.14	31.25	29.74	29.83	29.83	-4.24%	137,462
Jan 12, 2026	30.47	31.21	30.21	31.15	31.15	2.16%	123,561
Jan 9, 2026	31.19	31.46	30.46	30.49	30.49	-3.08%	117,638
Jan 8, 2026	30.99	31.93	30.59	31.46	31.46	1.55%	162,202
Jan 7, 2026	30.70	31.12	30.15	30.98	30.98	4.52%	328,354
Jan 6, 2026	31.07	31.23	29.11	29.64	29.64	-5.06%	411,084
Jan 5, 2026	31.50	31.70	31.02	31.22	31.22	-1.55%	213,482
Jan 2, 2026	33.42	33.89	31.29	31.71	31.71	-6.18%	282,913
Dec 31, 2025	33.65	34.02	33.18	33.80	33.80	0.21%	293,884
Dec 30, 2025	34.00	34.00	33.27	33.73	33.73	-1.23%	190,514
Dec 29, 2025	33.82	34.25	33.82	34.15	34.15	0.98%	188,477
Dec 26, 2025	34.53	34.53	33.65	33.82	33.82	-2.06%	120,323
Dec 24, 2025	35.00	35.19	34.34	34.53	34.53	-1.54%	111,262
Dec 23, 2025	34.63	35.13	34.63	35.07	35.07	1.27%	195,187
Dec 22, 2025	33.95	35.40	33.89	34.63	34.63	2.18%	129,711
Dec 19, 2025	33.95	34.53	33.46	33.89	33.89	-1.08%	496,174
Dec 18, 2025	32.95	34.40	32.95	34.26	34.26	3.79%	220,069
Dec 17, 2025	33.05	33.16	32.70	33.01	33.01	-0.54%	82,597
Dec 16, 2025	32.98	33.36	32.50	33.19	33.19	0.97%	191,428
Dec 15, 2025	33.20	33.66	32.73	32.87	32.87	-0.45%	220,929
Dec 12, 2025	32.94	33.50	32.67	33.02	33.02	0.79%	243,601
Dec 11, 2025	31.80	32.85	31.80	32.76	32.76	3.05%	131,551
Dec 10, 2025	31.95	32.16	31.70	31.79	31.79	-0.53%	156,882
Dec 9, 2025	31.50	32.35	31.22	31.96	31.96	2.21%	120,426
Dec 8, 2025	31.43	31.90	30.89	31.27	31.27	0.45%	122,322
Dec 5, 2025	31.96	32.33	31.10	31.13	31.13	-3.08%	151,526
Dec 4, 2025	32.61	32.73	32.01	32.12	31.83	-1.53%	122,079
Dec 3, 2025	32.53	32.89	31.80	32.62	32.33	0.03%	104,034
Dec 2, 2025	33.07	33.07	32.40	32.61	32.32	-0.46%	112,181
Dec 1, 2025	33.14	33.58	32.73	32.76	32.46	-1.12%	158,454
Nov 28, 2025	33.23	33.40	32.89	33.13	32.83	-0.66%	77,110
Nov 26, 2025	33.42	33.60	33.20	33.35	33.05	0.27%	108,212
Nov 25, 2025	33.48	34.23	32.81	33.26	32.96	-0.21%	135,125
Nov 24, 2025	33.36	33.80	32.99	33.33	33.03	-0.09%	141,486
Nov 21, 2025	32.72	33.66	32.00	33.36	33.06	2.36%	233,848
Nov 20, 2025	33.95	34.68	32.32	32.59	32.30	-2.89%	182,310
Nov 19, 2025	33.90	34.00	33.11	33.56	33.26	-0.68%	164,799
Nov 18, 2025	34.03	34.30	33.61	33.79	33.49	-1.11%	122,196
Nov 17, 2025	34.62	35.15	34.11	34.17	33.86	-0.67%	158,899
Nov 14, 2025	34.49	34.90	34.02	34.40	34.09	-0.66%	163,419
Nov 13, 2025	34.42	34.75	33.60	34.63	34.32	0.41%	145,256

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.