Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
48.16
+1.69 (3.64%)
At close: Nov 10, 2026, 4:00 PM EST
48.16
0.00 (0.00%)
Pre-market: Nov 11, 2026, 4:33 AM EST
UVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 46.84 | 48.54 | 46.69 | 48.16 | 48.16 | 3.64% | 195,304 |
| Nov 9, 2026 | 47.45 | 47.46 | 46.00 | 46.47 | 46.47 | -0.60% | 198,695 |
| Nov 6, 2026 | 46.95 | 48.07 | 46.54 | 46.75 | 46.75 | -1.41% | 309,018 |
| Nov 5, 2026 | 49.00 | 50.47 | 47.09 | 47.42 | 47.42 | -2.79% | 349,503 |
| Nov 4, 2026 | 49.69 | 49.69 | 48.51 | 48.78 | 48.78 | -0.20% | 230,815 |
| Nov 3, 2026 | 49.02 | 49.10 | 48.54 | 48.88 | 48.88 | -0.31% | 303,510 |
| Nov 2, 2026 | 48.60 | 49.37 | 48.37 | 49.03 | 49.03 | 1.09% | 233,222 |
| Oct 30, 2026 | 49.17 | 49.17 | 47.66 | 48.50 | 48.50 | 1.98% | 281,572 |
| Oct 29, 2026 | 46.70 | 47.75 | 46.70 | 47.56 | 47.56 | 3.44% | 220,053 |
| Oct 28, 2026 | 47.17 | 47.21 | 45.73 | 45.98 | 45.98 | -2.61% | 237,530 |
| Oct 27, 2026 | 47.45 | 48.45 | 46.81 | 47.21 | 47.21 | -1.38% | 281,528 |
| Oct 26, 2026 | 49.44 | 50.75 | 47.54 | 47.87 | 47.87 | -1.99% | 282,246 |
| Oct 23, 2026 | 50.00 | 50.00 | 47.45 | 48.84 | 48.84 | 0.91% | 312,736 |
| Oct 22, 2026 | 48.10 | 48.74 | 47.95 | 48.40 | 48.40 | 1.40% | 208,294 |
| 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% | 178,712 |
| Oct 19, 2026 | 46.74 | 47.32 | 46.74 | 46.92 | 46.92 | -0.42% | 337,535 |
| 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 |