UVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	43.45	44.09	43.09	43.71	43.71	-0.27%	198,344
Jul 30, 2026	45.00	45.08	43.43	43.99	43.83	-2.29%	219,741
Jul 29, 2026	44.22	45.15	43.81	45.02	44.86	1.81%	253,739
Jul 28, 2026	43.34	44.57	42.63	44.22	44.06	2.03%	307,108
Jul 27, 2026	41.96	44.36	41.59	43.34	43.18	4.16%	340,340
Jul 24, 2026	39.75	42.12	39.47	41.61	41.46	10.43%	359,126
Jul 23, 2026	37.26	37.99	36.70	37.68	37.54	-0.32%	177,604
Jul 22, 2026	38.01	38.29	37.10	37.80	37.66	-1.54%	175,279
Jul 21, 2026	39.13	39.24	38.02	38.39	38.25	-1.99%	170,561
Jul 20, 2026	38.93	39.33	38.72	39.17	39.03	0.67%	163,717
Jul 17, 2026	38.25	39.16	38.08	38.91	38.77	1.81%	223,975
Jul 16, 2026	37.30	38.56	37.30	38.22	38.08	2.08%	219,887
Jul 15, 2026	39.84	39.91	36.59	37.44	37.30	-9.67%	403,130
Jul 14, 2026	42.63	42.74	41.44	41.45	41.30	-3.18%	297,728
Jul 13, 2026	42.62	43.41	42.27	42.81	42.65	1.57%	191,556
Jul 10, 2026	41.66	42.32	41.50	42.15	42.00	0.84%	154,006
Jul 9, 2026	42.03	42.03	41.08	41.80	41.65	0.10%	224,034
Jul 8, 2026	42.01	42.40	41.40	41.76	41.61	-1.04%	208,979
Jul 7, 2026	42.86	43.36	41.92	42.20	42.05	-1.63%	241,766
Jul 6, 2026	42.90	43.14	42.26	42.90	42.74	-0.26%	219,754
Jul 2, 2026	42.47	43.96	42.18	43.01	42.85	1.82%	356,843
Jul 1, 2026	41.62	42.64	41.50	42.24	42.09	2.13%	256,412
Jun 30, 2026	41.76	41.87	40.95	41.36	41.21	-1.12%	248,294
Jun 29, 2026	40.97	42.13	40.39	41.83	41.68	1.70%	198,818
Jun 26, 2026	40.01	41.96	40.01	41.13	40.98	4.21%	741,858
Jun 25, 2026	40.35	40.75	39.28	39.47	39.33	-3.05%	161,036
Jun 24, 2026	40.12	41.23	39.88	40.71	40.56	1.85%	152,634
Jun 23, 2026	38.90	40.07	38.60	39.97	39.82	4.31%	291,197
Jun 22, 2026	37.80	39.54	37.79	38.32	38.18	0.58%	170,585
Jun 18, 2026	38.10	38.40	37.44	38.10	37.96	0.71%	195,771
Jun 17, 2026	37.73	38.08	37.46	37.83	37.69	0.34%	104,065
Jun 16, 2026	37.55	38.18	37.33	37.70	37.56	1.73%	135,431
Jun 15, 2026	37.75	37.75	36.95	37.06	36.93	-2.35%	110,137
Jun 12, 2026	38.00	38.45	37.80	37.95	37.81	-0.34%	98,008
Jun 11, 2026	38.07	38.54	37.88	38.08	37.94	0.61%	146,571
Jun 10, 2026	37.75	38.62	37.71	37.85	37.71	1.75%	210,955
Jun 9, 2026	36.76	37.59	36.50	37.20	37.06	1.72%	130,315
Jun 8, 2026	37.04	37.17	36.44	36.57	36.44	-2.06%	307,787
Jun 5, 2026	35.95	37.72	35.95	37.34	37.20	5.24%	205,087
Jun 4, 2026	36.27	37.40	35.40	35.48	35.35	-0.56%	161,471
Jun 3, 2026	35.87	36.07	35.39	35.68	35.55	-1.63%	142,137
Jun 2, 2026	36.16	36.54	35.97	36.27	36.14	0.08%	128,592
Jun 1, 2026	36.72	37.00	36.02	36.24	36.11	-2.11%	185,089
May 29, 2026	37.57	37.64	36.76	37.02	36.89	-1.46%	157,840
May 28, 2026	37.73	38.44	37.44	37.57	37.43	-1.55%	163,963
May 27, 2026	38.48	39.38	37.84	38.16	38.02	-1.29%	200,881
May 26, 2026	38.95	39.34	38.58	38.66	38.52	-0.82%	116,592
May 22, 2026	39.90	40.00	38.92	38.98	38.84	-1.81%	132,625
May 21, 2026	39.58	39.91	38.97	39.70	39.56	-0.55%	137,046
May 20, 2026	39.48	40.14	39.20	39.92	39.77	1.24%	135,012