Universal Insurance Holdings, Inc. (UVE)

NYSE: UVE · Real-Time Price · USD

47.73

-0.16 (-0.33%)

At close: Oct 21, 2026, 4:00 PM EDT

48.66

+0.93 (1.95%)

After-hours: Oct 21, 2026, 7:31 PM EDT

UVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	47.93	48.09	47.25	47.73	47.73	-0.33%	144,808
Oct 20, 2026	47.13	48.42	46.80	47.89	47.89	2.07%	158,635
Oct 19, 2026	46.74	47.32	46.74	46.92	46.92	-0.42%	271,388
Oct 16, 2026	46.75	47.69	46.57	47.12	47.12	0.60%	137,607
Oct 15, 2026	47.39	47.68	46.51	46.84	46.84	0.30%	223,689
Oct 14, 2026	46.63	47.04	45.54	46.70	46.70	-0.81%	189,583
Oct 13, 2026	46.81	47.20	46.26	47.08	47.08	1.64%	205,534
Oct 12, 2026	46.12	46.86	46.10	46.32	46.32	1.03%	179,240
Oct 9, 2026	46.72	47.56	45.75	45.85	45.85	-2.38%	196,079
Oct 8, 2026	45.02	47.36	44.79	46.97	46.97	3.80%	356,044
Oct 7, 2026	43.26	45.36	42.07	45.25	45.25	4.00%	329,807
Oct 6, 2026	43.94	44.31	43.11	43.51	43.51	-0.34%	90,637
Oct 5, 2026	43.90	44.09	43.46	43.66	43.66	-0.66%	115,333
Oct 2, 2026	43.58	44.00	43.13	43.95	43.95	1.90%	123,925
Oct 1, 2026	41.98	43.25	41.79	43.13	43.13	2.47%	124,084
Sep 30, 2026	42.43	42.54	41.78	42.09	42.09	-0.36%	226,375
Sep 29, 2026	42.21	42.53	41.65	42.24	42.24	-0.14%	125,540
Sep 28, 2026	42.42	43.17	42.00	42.30	42.30	0.38%	110,348
Sep 25, 2026	42.66	42.74	42.01	42.14	42.14	-0.82%	177,958
Sep 24, 2026	42.56	43.11	42.38	42.49	42.49	0.05%	123,627
Sep 23, 2026	42.76	43.17	42.29	42.47	42.47	-1.30%	146,916
Sep 22, 2026	43.72	43.77	42.56	43.03	43.03	-1.35%	160,520
Sep 21, 2026	44.17	44.44	43.47	43.62	43.62	-1.22%	110,264
Sep 18, 2026	43.98	44.23	43.76	44.16	44.16	-0.54%	243,145
Sep 17, 2026	44.52	44.87	43.67	44.40	44.40	0.57%	157,523
Sep 16, 2026	44.04	44.49	43.85	44.15	44.15	0.16%	94,486
Sep 15, 2026	44.64	44.64	43.74	44.08	44.08	-1.39%	118,796
Sep 14, 2026	44.33	45.05	44.19	44.70	44.70	0.83%	136,113
Sep 11, 2026	44.40	44.60	43.60	44.33	44.33	0.25%	131,951
Sep 10, 2026	43.95	44.58	43.55	44.22	44.22	1.49%	181,140
Sep 9, 2026	43.64	43.64	43.06	43.57	43.57	-0.75%	96,058
Sep 8, 2026	43.56	44.52	43.46	43.90	43.90	-0.54%	109,932
Sep 4, 2026	44.38	44.93	43.81	44.14	44.14	-1.41%	160,806
Sep 3, 2026	44.47	45.14	44.35	44.77	44.77	1.94%	104,358
Sep 2, 2026	44.21	44.57	43.72	43.92	43.92	0.48%	108,646
Sep 1, 2026	43.20	44.06	42.87	43.71	43.71	1.70%	140,283
Aug 31, 2026	43.61	43.61	42.75	42.98	42.98	-1.04%	126,280
Aug 28, 2026	43.50	43.95	43.19	43.43	43.43	0.14%	124,673
Aug 27, 2026	43.25	43.63	42.50	43.37	43.37	-0.89%	241,843
Aug 26, 2026	43.43	43.85	42.81	43.76	43.76	1.09%	134,576
Aug 25, 2026	43.84	44.24	42.97	43.29	43.29	-0.71%	110,378
Aug 24, 2026	42.53	44.21	42.53	43.60	43.60	3.02%	142,954
Aug 21, 2026	42.47	43.23	42.19	42.32	42.32	-0.02%	270,057
Aug 20, 2026	42.00	42.83	41.72	42.33	42.33	0.24%	138,866
Aug 19, 2026	42.88	43.40	42.16	42.23	42.23	-1.58%	145,534
Aug 18, 2026	43.27	43.40	42.68	42.91	42.91	0.52%	179,314
Aug 17, 2026	43.15	43.93	42.49	42.69	42.69	-1.20%	171,879
Aug 14, 2026	42.71	43.32	42.43	43.21	43.21	1.93%	127,539
Aug 13, 2026	42.81	43.19	42.18	42.39	42.39	0.36%	147,207
Aug 12, 2026	42.48	43.09	41.88	42.24	42.24	-1.56%	145,522