Skip to main content
logo
/
Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
25.50
+0.27 (1.07%)
At close: Jul 21, 2025, 4:00 PM
25.91
+0.41 (1.61%)
After-hours: Jul 21, 2025, 5:15 PM EDT

UVE Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 6, 2003→Jul 18, 2025Max ▾200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​2025010.0020.0030.0040.0050.0025.23

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202525.1925.3525.0225.29-0.24%27,290
Jul 18, 202525.1625.3425.1225.2325.230.44%202,361
Jul 17, 202524.8025.1424.7625.1225.120.92%450,392
Jul 16, 202524.2724.9024.1124.8924.893.11%296,002
Jul 15, 202524.2324.3523.8024.1424.14-0.58%292,348
Jul 14, 202523.7424.2823.7224.2824.282.45%305,041
Jul 11, 202524.2324.3123.4223.7023.70-2.51%358,847
Jul 10, 202524.7824.7824.1724.3124.31-1.74%407,287
Jul 9, 202525.1825.3524.6624.7424.74-1.67%287,546
Jul 8, 202525.4425.6525.0825.1625.16-1.45%338,358
Jul 7, 202525.7125.9925.2225.5325.53-1.62%218,052
Jul 3, 202526.0526.1625.6525.9525.95-136,395
Jul 2, 202527.4127.4125.7525.9525.95-5.33%306,677
Jul 1, 202527.5327.8627.3427.4127.41-1.15%211,191
Jun 30, 202527.6727.9027.4227.7327.730.51%390,689
Jun 27, 202527.3027.6527.0027.5927.591.06%865,041
Jun 26, 202526.9127.4026.8927.3027.301.79%204,497
Jun 25, 202527.4527.4726.7426.8226.82-2.37%178,869
Jun 24, 202527.5327.7327.2427.4727.471.18%206,225
Jun 23, 202526.3027.2826.3027.1527.152.88%232,793
Jun 20, 202526.2726.5626.2326.3926.390.76%239,939
Jun 18, 202526.2726.5926.0626.1926.19-0.61%253,007
Jun 17, 202526.5426.6326.2926.3526.35-1.35%234,547
Jun 16, 202526.3927.1326.3926.7126.711.02%227,659
Jun 13, 202526.7526.8026.3526.4426.44-2.22%181,795
Jun 12, 202526.3727.0526.2927.0427.042.66%252,562
Jun 11, 202526.5226.8526.3326.3426.34-0.83%213,574
Jun 10, 202526.7527.0526.5226.5626.56-1.23%235,129
Jun 9, 202527.2927.4226.2826.8926.89-2.08%310,010
Jun 6, 202527.6627.7727.0627.4627.460.11%169,854
Jun 5, 202527.6027.6927.0427.4327.43-0.47%145,556
Jun 4, 202527.6828.1327.4027.5627.56-0.65%177,652
Jun 3, 202528.2428.4927.5027.7427.74-1.94%245,996
Jun 2, 202527.0728.3027.0028.2928.294.24%369,238
May 30, 202526.7727.2526.6227.1427.140.82%225,744
May 29, 202526.7026.9326.4826.9226.921.55%111,393
May 28, 202526.7926.7926.4326.5126.51-1.30%277,632
May 27, 202526.4726.8826.3826.8626.862.13%170,803
May 23, 202526.2626.5126.0226.3026.30-0.27%137,635
May 22, 202526.4826.5726.2326.3726.37-0.64%162,960
May 21, 202526.3426.6026.1326.5426.54-0.08%173,310
May 20, 202526.6626.8526.3526.5626.56-0.52%188,590
May 19, 202526.5326.7526.1226.7026.700.98%269,006
May 16, 202526.3626.5226.0526.4426.44-0.23%248,666
May 15, 202525.7926.5025.6726.5026.503.07%502,240
May 14, 202525.8526.0925.3225.7125.71-0.08%359,244
May 13, 202526.0026.2325.7125.7325.73-0.16%328,030
May 12, 202526.1126.5124.9025.7725.77-0.92%399,290
May 9, 202525.3426.3525.3426.0126.012.28%407,234
May 8, 202525.3825.6625.2425.4325.280.47%153,718