UVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.66	31.83	30.71	31.17	31.17	-2.35%	83,200
Feb 12, 2026	32.00	32.35	31.15	31.92	31.92	0.76%	120,077
Feb 11, 2026	31.57	31.89	30.88	31.68	31.68	0.89%	106,444
Feb 10, 2026	30.59	31.70	30.52	31.40	31.40	2.75%	129,974
Feb 9, 2026	31.83	32.17	30.53	30.56	30.56	-3.63%	80,542
Feb 6, 2026	31.83	32.42	31.62	31.71	31.71	0.22%	125,650
Feb 5, 2026	31.59	32.19	31.41	31.64	31.64	1.28%	100,785
Feb 4, 2026	31.44	31.63	31.02	31.24	31.24	0.03%	116,763
Feb 3, 2026	31.17	31.88	30.94	31.23	31.23	0.22%	100,485
Feb 2, 2026	30.68	31.65	30.60	31.16	31.16	2.33%	207,343
Jan 30, 2026	30.31	30.69	29.88	30.45	30.45	0.30%	144,455
Jan 29, 2026	29.85	30.50	29.49	30.36	30.36	2.57%	147,853
Jan 28, 2026	29.10	29.91	28.96	29.60	29.60	1.23%	156,798
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