Universal Insurance Holdings, Inc. (UVE)

NYSE: UVE · Real-Time Price · USD

42.15

+0.35 (0.84%)

At close: Jul 10, 2026, 4:00 PM EDT

43.00

+0.85 (2.02%)

After-hours: Jul 10, 2026, 7:28 PM EDT

UVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.66	42.32	41.50	42.15	42.15	0.84%	153,979
Jul 9, 2026	42.03	42.03	41.08	41.80	41.80	0.10%	221,733
Jul 8, 2026	42.01	42.40	41.40	41.76	41.76	-1.04%	201,127
Jul 7, 2026	42.86	43.36	41.92	42.20	42.20	-1.63%	241,766
Jul 6, 2026	42.90	43.14	42.26	42.90	42.90	-0.26%	215,675
Jul 2, 2026	42.47	43.96	42.18	43.01	43.01	1.82%	350,195
Jul 1, 2026	41.62	42.64	41.50	42.24	42.24	2.13%	252,548
Jun 30, 2026	41.76	41.87	40.95	41.36	41.36	-1.12%	248,285
Jun 29, 2026	40.97	42.13	40.39	41.83	41.83	1.70%	195,091
Jun 26, 2026	40.01	41.96	40.01	41.13	41.13	4.21%	677,139
Jun 25, 2026	40.35	40.75	39.28	39.47	39.47	-3.05%	157,745
Jun 24, 2026	40.12	41.23	39.88	40.71	40.71	1.85%	141,727
Jun 23, 2026	38.90	40.07	38.60	39.97	39.97	4.31%	211,091
Jun 22, 2026	37.80	39.54	37.79	38.32	38.32	0.58%	166,752
Jun 18, 2026	38.10	38.40	37.44	38.10	38.10	0.71%	191,104
Jun 17, 2026	37.73	38.08	37.46	37.83	37.83	0.34%	104,055
Jun 16, 2026	37.55	38.18	37.33	37.70	37.70	1.73%	131,885
Jun 15, 2026	37.75	37.75	36.95	37.06	37.06	-2.35%	106,349
Jun 12, 2026	38.00	38.45	37.80	37.95	37.95	-0.34%	95,639
Jun 11, 2026	38.07	38.54	37.88	38.08	38.08	0.61%	142,169
Jun 10, 2026	37.75	38.62	37.71	37.85	37.85	1.75%	210,907
Jun 9, 2026	36.76	37.59	36.50	37.20	37.20	1.72%	109,092
Jun 8, 2026	37.04	37.17	36.44	36.57	36.57	-2.06%	222,724
Jun 5, 2026	35.95	37.72	35.95	37.34	37.34	5.24%	189,590
Jun 4, 2026	36.27	37.40	35.40	35.48	35.48	-0.56%	161,471
Jun 3, 2026	35.87	36.07	35.39	35.68	35.68	-1.63%	142,137
Jun 2, 2026	36.16	36.54	35.97	36.27	36.27	0.08%	122,103
Jun 1, 2026	36.72	37.00	36.02	36.24	36.24	-2.11%	184,877
May 29, 2026	37.57	37.64	36.76	37.02	37.02	-1.46%	156,121
May 28, 2026	37.73	38.44	37.44	37.57	37.57	-1.55%	163,226
May 27, 2026	38.48	39.38	37.84	38.16	38.16	-1.29%	195,350
May 26, 2026	38.95	39.34	38.58	38.66	38.66	-0.82%	114,747
May 22, 2026	39.90	40.00	38.92	38.98	38.98	-1.81%	129,664
May 21, 2026	39.58	39.91	38.97	39.70	39.70	-0.55%	136,983
May 20, 2026	39.48	40.14	39.20	39.92	39.92	1.24%	130,368
May 19, 2026	39.88	40.80	39.14	39.43	39.43	-0.30%	208,258
May 18, 2026	38.65	39.76	38.65	39.55	39.55	2.06%	210,854
May 15, 2026	39.05	39.81	38.29	38.75	38.75	-0.72%	189,673
May 14, 2026	39.26	39.99	38.92	39.03	39.03	-0.33%	133,987
May 13, 2026	39.15	39.80	38.69	39.16	39.16	-0.61%	252,770
May 12, 2026	39.17	39.83	38.76	39.40	39.40	0.56%	140,840
May 11, 2026	39.62	40.56	38.94	39.18	39.18	-0.66%	185,372
May 8, 2026	40.10	40.17	38.75	39.44	39.44	-2.30%	202,746
May 7, 2026	40.40	41.20	40.10	40.53	40.37	0.52%	318,795
May 6, 2026	39.96	40.63	39.84	40.32	40.16	1.38%	200,815
May 5, 2026	39.30	40.00	38.87	39.77	39.61	1.77%	275,895
May 4, 2026	39.44	40.69	38.87	39.08	38.93	-1.56%	193,521
May 1, 2026	40.06	40.33	39.63	39.70	39.54	0.18%	193,886
Apr 30, 2026	38.52	40.06	38.52	39.63	39.47	1.15%	213,908
Apr 29, 2026	41.00	41.31	38.68	39.18	39.03	-5.04%	291,115