Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
23.34
+0.49 (2.14%)
At close: Mar 28, 2025, 4:00 PM
23.39
+0.05 (0.21%)
After-hours: Mar 28, 2025, 7:51 PM EDT
UVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.98 | 23.55 | 22.69 | 23.34 | 23.34 | 2.14% | 245,464 |
| Mar 27, 2025 | 22.75 | 22.94 | 22.49 | 22.85 | 22.85 | 0.57% | 133,538 |
| Mar 26, 2025 | 22.05 | 22.81 | 21.93 | 22.72 | 22.72 | 3.56% | 164,891 |
| Mar 25, 2025 | 21.83 | 21.99 | 21.65 | 21.94 | 21.94 | 0.32% | 148,707 |
| Mar 24, 2025 | 21.47 | 21.93 | 21.47 | 21.87 | 21.87 | 2.20% | 137,294 |
| Mar 21, 2025 | 21.64 | 21.95 | 21.23 | 21.40 | 21.40 | -1.74% | 487,325 |
| Mar 20, 2025 | 21.42 | 21.78 | 21.33 | 21.78 | 21.78 | 1.30% | 262,989 |
| Mar 19, 2025 | 21.75 | 21.80 | 20.98 | 21.50 | 21.50 | -1.42% | 309,171 |
| Mar 18, 2025 | 21.71 | 22.33 | 21.67 | 21.81 | 21.81 | -0.27% | 167,733 |
| Mar 17, 2025 | 21.82 | 21.97 | 21.72 | 21.87 | 21.87 | 0.32% | 97,313 |
| Mar 14, 2025 | 21.47 | 21.85 | 21.12 | 21.80 | 21.80 | 2.20% | 184,475 |
| Mar 13, 2025 | 20.69 | 21.42 | 20.32 | 21.33 | 21.33 | 3.14% | 179,587 |
| Mar 12, 2025 | 21.16 | 21.24 | 20.36 | 20.68 | 20.68 | -1.85% | 147,480 |
| Mar 11, 2025 | 20.84 | 21.22 | 20.64 | 21.07 | 21.07 | 1.15% | 207,348 |
| Mar 10, 2025 | 20.94 | 21.28 | 20.60 | 20.83 | 20.83 | -1.23% | 181,770 |
| Mar 7, 2025 | 21.50 | 21.57 | 20.92 | 21.09 | 21.09 | -2.23% | 191,663 |
| Mar 6, 2025 | 21.46 | 21.82 | 21.18 | 21.57 | 21.41 | -0.42% | 95,677 |
| Mar 5, 2025 | 21.66 | 22.01 | 21.43 | 21.66 | 21.50 | 0.09% | 138,685 |
| Mar 4, 2025 | 22.08 | 22.24 | 21.64 | 21.64 | 21.48 | -2.79% | 157,687 |
| Mar 3, 2025 | 22.14 | 22.61 | 22.10 | 22.26 | 22.09 | 0.36% | 147,635 |
| Feb 28, 2025 | 22.05 | 22.39 | 21.83 | 22.18 | 22.01 | 1.09% | 224,390 |
| Feb 27, 2025 | 22.25 | 22.31 | 21.32 | 21.94 | 21.78 | -2.10% | 348,436 |
| Feb 26, 2025 | 20.66 | 22.59 | 20.00 | 22.41 | 22.24 | 9.26% | 428,186 |
| Feb 25, 2025 | 19.96 | 20.73 | 19.96 | 20.51 | 20.36 | 3.48% | 222,304 |
| Feb 24, 2025 | 19.66 | 20.19 | 19.66 | 19.82 | 19.67 | 1.17% | 203,180 |
| Feb 21, 2025 | 20.16 | 20.16 | 19.46 | 19.59 | 19.44 | -1.85% | 140,057 |
| Feb 20, 2025 | 20.27 | 20.27 | 19.80 | 19.96 | 19.81 | -2.20% | 129,470 |
| Feb 19, 2025 | 20.33 | 20.55 | 20.16 | 20.41 | 20.26 | -0.20% | 102,533 |
| Feb 18, 2025 | 20.50 | 20.57 | 20.23 | 20.45 | 20.30 | 0.15% | 158,420 |
| Feb 14, 2025 | 20.20 | 20.61 | 20.20 | 20.42 | 20.27 | 0.49% | 116,397 |
| Feb 13, 2025 | 20.00 | 20.38 | 19.83 | 20.32 | 20.17 | 2.06% | 106,196 |
| Feb 12, 2025 | 20.04 | 20.08 | 19.72 | 19.91 | 19.76 | -1.09% | 109,043 |
| Feb 11, 2025 | 19.79 | 20.14 | 19.79 | 20.13 | 19.98 | 1.16% | 92,521 |
| Feb 10, 2025 | 19.93 | 19.94 | 19.62 | 19.90 | 19.75 | -0.25% | 146,357 |
| Feb 7, 2025 | 19.96 | 20.02 | 19.70 | 19.95 | 19.80 | -0.40% | 130,178 |
| Feb 6, 2025 | 20.13 | 20.27 | 20.01 | 20.03 | 19.88 | 0.20% | 110,742 |
| Feb 5, 2025 | 19.73 | 19.99 | 19.65 | 19.99 | 19.84 | 2.04% | 106,178 |
| Feb 4, 2025 | 19.44 | 19.66 | 19.34 | 19.59 | 19.44 | 0.67% | 94,552 |
| Feb 3, 2025 | 19.04 | 19.52 | 18.99 | 19.46 | 19.31 | 0.62% | 146,609 |
| Jan 31, 2025 | 19.37 | 19.71 | 19.22 | 19.34 | 19.19 | -0.92% | 175,656 |
| Jan 30, 2025 | 19.77 | 19.92 | 19.39 | 19.52 | 19.37 | -1.06% | 107,323 |
| Jan 29, 2025 | 19.85 | 19.94 | 19.44 | 19.73 | 19.58 | -0.60% | 115,212 |
| Jan 28, 2025 | 19.76 | 20.04 | 19.64 | 19.85 | 19.70 | -0.25% | 113,294 |
| Jan 27, 2025 | 19.58 | 20.03 | 19.58 | 19.90 | 19.75 | 2.05% | 107,147 |
| Jan 24, 2025 | 19.27 | 19.53 | 18.92 | 19.50 | 19.35 | 0.98% | 126,580 |
| Jan 23, 2025 | 19.45 | 19.48 | 18.97 | 19.31 | 19.17 | -1.28% | 118,500 |
| Jan 22, 2025 | 19.65 | 19.74 | 19.35 | 19.56 | 19.41 | 0.15% | 164,997 |
| Jan 21, 2025 | 19.45 | 19.89 | 19.45 | 19.53 | 19.38 | 0.46% | 110,358 |
| Jan 17, 2025 | 19.54 | 19.67 | 19.29 | 19.44 | 19.29 | - | 88,474 |
| Jan 16, 2025 | 19.44 | 19.67 | 19.30 | 19.44 | 19.29 | -0.36% | 97,944 |