UVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	43.34	43.78	42.84	42.91	42.91	-1.15%	153,934
Aug 10, 2026	43.71	44.19	43.24	43.41	43.41	-1.68%	217,500
Aug 7, 2026	44.56	44.97	43.94	44.15	44.15	-2.06%	187,098
Aug 6, 2026	44.73	45.11	44.05	45.08	45.08	1.97%	156,691
Aug 5, 2026	44.69	44.94	44.01	44.21	44.21	-0.14%	179,037
Aug 4, 2026	43.78	44.40	43.45	44.27	44.27	0.09%	257,070
Aug 3, 2026	43.98	44.55	43.63	44.23	44.23	1.19%	185,656
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