UVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	33.42	33.89	31.29	31.71	31.71	-6.18%	198,508
Dec 31, 2025	33.65	34.02	33.18	33.80	33.80	0.21%	291,484
Dec 30, 2025	34.00	34.00	33.27	33.73	33.73	-1.23%	190,483
Dec 29, 2025	33.82	34.25	33.82	34.15	34.15	0.98%	187,864
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%	111,156
Dec 23, 2025	34.63	35.13	34.63	35.07	35.07	1.27%	195,180
Dec 22, 2025	33.95	35.40	33.89	34.63	34.63	2.18%	129,707
Dec 19, 2025	33.95	34.53	33.46	33.89	33.89	-1.08%	490,263
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
Nov 12, 2025	34.88	35.84	34.43	34.49	34.18	-1.40%	151,083
Nov 11, 2025	34.79	35.32	34.65	34.98	34.66	1.16%	255,863
Nov 10, 2025	33.72	34.73	33.70	34.58	34.27	2.89%	233,496
Nov 7, 2025	32.85	33.65	32.64	33.61	33.31	2.56%	225,408
Nov 6, 2025	32.82	33.21	32.44	32.77	32.47	0.09%	176,192
Nov 5, 2025	32.36	32.94	32.31	32.74	32.44	1.46%	229,911
Nov 4, 2025	31.02	32.56	31.00	32.27	31.98	3.86%	272,293
Nov 3, 2025	30.61	31.15	30.05	31.07	30.79	0.81%	243,146
Oct 31, 2025	31.38	31.67	30.68	30.82	30.54	-1.88%	144,627
Oct 30, 2025	31.40	31.72	31.17	31.41	31.13	-0.10%	195,907
Oct 29, 2025	30.95	31.71	30.84	31.44	31.16	0.74%	258,305
Oct 28, 2025	31.75	31.75	30.57	31.21	30.93	-2.22%	251,987
Oct 27, 2025	32.25	33.00	31.70	31.92	31.63	-0.41%	330,296
Oct 24, 2025	30.90	32.42	29.72	32.05	31.76	11.95%	471,718
Oct 23, 2025	28.85	29.17	28.00	28.63	28.37	0.07%	187,528
Oct 22, 2025	28.44	28.68	28.11	28.61	28.35	1.13%	157,044