Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
31.13
-0.41 (-1.30%)
At close: Dec 5, 2025, 4:00 PM EST
31.75
+0.62 (1.99%)
After-hours: Dec 5, 2025, 7:50 PM EST
UVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.96 | 32.33 | 31.10 | 31.13 | 31.13 | -3.08% | 151,450 |
| Dec 4, 2025 | 32.61 | 32.73 | 32.01 | 32.12 | 31.83 | -1.53% | 122,076 |
| Dec 3, 2025 | 32.53 | 32.89 | 31.80 | 32.62 | 32.33 | 0.03% | 104,034 |
| Dec 2, 2025 | 33.07 | 33.07 | 32.40 | 32.61 | 32.32 | -0.46% | 112,181 |
| Dec 1, 2025 | 33.14 | 33.58 | 32.73 | 32.76 | 32.46 | -1.12% | 158,454 |
| Nov 28, 2025 | 33.23 | 33.40 | 32.89 | 33.13 | 32.83 | -0.66% | 77,110 |
| Nov 26, 2025 | 33.42 | 33.60 | 33.20 | 33.35 | 33.05 | 0.27% | 108,212 |
| Nov 25, 2025 | 33.48 | 34.23 | 32.81 | 33.26 | 32.96 | -0.21% | 135,125 |
| Nov 24, 2025 | 33.36 | 33.80 | 32.99 | 33.33 | 33.03 | -0.09% | 141,486 |
| Nov 21, 2025 | 32.72 | 33.66 | 32.00 | 33.36 | 33.06 | 2.36% | 233,848 |
| Nov 20, 2025 | 33.95 | 34.68 | 32.32 | 32.59 | 32.30 | -2.89% | 182,310 |
| Nov 19, 2025 | 33.90 | 34.00 | 33.11 | 33.56 | 33.26 | -0.68% | 164,799 |
| Nov 18, 2025 | 34.03 | 34.30 | 33.61 | 33.79 | 33.49 | -1.11% | 122,196 |
| Nov 17, 2025 | 34.62 | 35.15 | 34.11 | 34.17 | 33.86 | -0.67% | 158,899 |
| Nov 14, 2025 | 34.49 | 34.90 | 34.02 | 34.40 | 34.09 | -0.66% | 163,419 |
| Nov 13, 2025 | 34.42 | 34.75 | 33.60 | 34.63 | 34.32 | 0.41% | 145,256 |
| Nov 12, 2025 | 34.88 | 35.84 | 34.43 | 34.49 | 34.18 | -1.40% | 151,083 |
| Nov 11, 2025 | 34.79 | 35.32 | 34.65 | 34.98 | 34.66 | 1.16% | 255,863 |
| Nov 10, 2025 | 33.72 | 34.73 | 33.70 | 34.58 | 34.27 | 2.89% | 233,496 |
| Nov 7, 2025 | 32.85 | 33.65 | 32.64 | 33.61 | 33.31 | 2.56% | 225,408 |
| Nov 6, 2025 | 32.82 | 33.21 | 32.44 | 32.77 | 32.47 | 0.09% | 176,192 |
| Nov 5, 2025 | 32.36 | 32.94 | 32.31 | 32.74 | 32.44 | 1.46% | 229,911 |
| Nov 4, 2025 | 31.02 | 32.56 | 31.00 | 32.27 | 31.98 | 3.86% | 272,293 |
| Nov 3, 2025 | 30.61 | 31.15 | 30.05 | 31.07 | 30.79 | 0.81% | 243,146 |
| Oct 31, 2025 | 31.38 | 31.67 | 30.68 | 30.82 | 30.54 | -1.88% | 144,627 |
| Oct 30, 2025 | 31.40 | 31.72 | 31.17 | 31.41 | 31.13 | -0.10% | 195,907 |
| Oct 29, 2025 | 30.95 | 31.71 | 30.84 | 31.44 | 31.16 | 0.74% | 258,305 |
| Oct 28, 2025 | 31.75 | 31.75 | 30.57 | 31.21 | 30.93 | -2.22% | 251,987 |
| Oct 27, 2025 | 32.25 | 33.00 | 31.70 | 31.92 | 31.63 | -0.41% | 330,296 |
| Oct 24, 2025 | 30.90 | 32.42 | 29.72 | 32.05 | 31.76 | 11.95% | 471,718 |
| Oct 23, 2025 | 28.85 | 29.17 | 28.00 | 28.63 | 28.37 | 0.07% | 187,528 |
| Oct 22, 2025 | 28.44 | 28.68 | 28.11 | 28.61 | 28.35 | 1.13% | 157,044 |
| Oct 21, 2025 | 28.44 | 28.57 | 28.13 | 28.29 | 28.03 | -0.95% | 117,001 |
| Oct 20, 2025 | 28.21 | 28.57 | 27.90 | 28.56 | 28.30 | 1.67% | 142,900 |
| Oct 17, 2025 | 28.02 | 28.34 | 27.89 | 28.09 | 27.84 | 0.50% | 152,939 |
| Oct 16, 2025 | 29.12 | 29.20 | 27.91 | 27.95 | 27.70 | -4.90% | 186,928 |
| Oct 15, 2025 | 29.82 | 29.82 | 28.95 | 29.39 | 29.12 | -1.67% | 251,328 |
| Oct 14, 2025 | 29.23 | 30.02 | 29.04 | 29.89 | 29.62 | 2.57% | 189,369 |
| Oct 13, 2025 | 29.47 | 29.63 | 28.89 | 29.14 | 28.88 | 0.34% | 137,661 |
| Oct 10, 2025 | 29.86 | 29.95 | 29.01 | 29.04 | 28.78 | -2.16% | 128,493 |
| Oct 9, 2025 | 29.99 | 30.17 | 29.54 | 29.68 | 29.41 | -1.07% | 107,716 |
| Oct 8, 2025 | 30.00 | 30.48 | 29.93 | 30.00 | 29.73 | 0.10% | 215,883 |
| Oct 7, 2025 | 29.74 | 30.37 | 29.71 | 29.97 | 29.70 | 0.88% | 202,232 |
| Oct 6, 2025 | 28.35 | 29.71 | 28.34 | 29.71 | 29.44 | 4.72% | 476,934 |
| Oct 3, 2025 | 26.82 | 28.61 | 26.61 | 28.37 | 28.11 | 6.81% | 255,579 |
| Oct 2, 2025 | 25.72 | 26.59 | 25.58 | 26.56 | 26.32 | 2.95% | 176,425 |
| Oct 1, 2025 | 26.22 | 26.22 | 25.66 | 25.80 | 25.57 | -1.90% | 158,767 |
| Sep 30, 2025 | 25.95 | 26.32 | 25.95 | 26.30 | 26.06 | 1.35% | 284,000 |
| Sep 29, 2025 | 26.07 | 26.12 | 25.75 | 25.95 | 25.72 | -0.61% | 109,844 |
| Sep 26, 2025 | 25.73 | 26.18 | 25.57 | 26.11 | 25.87 | 2.31% | 180,468 |
| Sep 25, 2025 | 25.27 | 25.62 | 25.10 | 25.52 | 25.29 | 1.23% | 160,941 |
| Sep 24, 2025 | 25.46 | 25.70 | 25.05 | 25.21 | 24.98 | -1.87% | 189,635 |
| Sep 23, 2025 | 25.77 | 25.90 | 25.41 | 25.69 | 25.46 | -0.43% | 132,377 |
| Sep 22, 2025 | 25.73 | 25.82 | 25.43 | 25.80 | 25.57 | 0.74% | 143,256 |
| Sep 19, 2025 | 25.71 | 25.88 | 25.41 | 25.61 | 25.38 | -0.39% | 251,944 |
| Sep 18, 2025 | 25.17 | 26.06 | 25.17 | 25.71 | 25.48 | 1.62% | 319,934 |
| Sep 17, 2025 | 24.51 | 25.57 | 24.51 | 25.30 | 25.07 | 2.60% | 256,502 |
| Sep 16, 2025 | 24.81 | 24.81 | 24.50 | 24.66 | 24.44 | -1.24% | 100,328 |
| Sep 15, 2025 | 25.43 | 25.52 | 24.91 | 24.97 | 24.74 | -1.65% | 78,418 |
| Sep 12, 2025 | 25.41 | 25.67 | 25.31 | 25.39 | 25.16 | -1.01% | 104,901 |
| Sep 11, 2025 | 24.58 | 25.67 | 24.56 | 25.65 | 25.42 | 4.40% | 130,788 |
| Sep 10, 2025 | 24.59 | 24.70 | 24.13 | 24.57 | 24.35 | -1.01% | 106,419 |
| Sep 9, 2025 | 24.95 | 24.95 | 24.57 | 24.82 | 24.60 | -0.20% | 119,833 |
| Sep 8, 2025 | 24.43 | 24.89 | 24.24 | 24.87 | 24.65 | 1.10% | 128,182 |
| Sep 5, 2025 | 25.46 | 25.93 | 24.57 | 24.60 | 24.38 | -3.38% | 135,730 |
| Sep 4, 2025 | 25.00 | 25.59 | 24.68 | 25.46 | 25.23 | 2.50% | 155,837 |
| Sep 3, 2025 | 24.34 | 24.86 | 24.34 | 24.84 | 24.62 | 1.43% | 230,189 |
| Sep 2, 2025 | 24.30 | 24.52 | 24.09 | 24.49 | 24.27 | 0.41% | 178,539 |
| Aug 29, 2025 | 24.35 | 24.51 | 24.27 | 24.39 | 24.17 | 0.37% | 198,060 |
| Aug 28, 2025 | 24.60 | 24.60 | 24.16 | 24.30 | 24.08 | -1.10% | 179,195 |
| Aug 27, 2025 | 24.03 | 24.65 | 24.03 | 24.57 | 24.35 | 1.70% | 90,485 |
| Aug 26, 2025 | 24.42 | 24.42 | 24.06 | 24.16 | 23.94 | -1.02% | 94,329 |
| Aug 25, 2025 | 24.34 | 24.67 | 24.33 | 24.41 | 24.19 | -0.73% | 145,493 |
| Aug 22, 2025 | 24.64 | 25.00 | 24.46 | 24.59 | 24.37 | -0.04% | 161,885 |
| Aug 21, 2025 | 24.54 | 24.69 | 24.28 | 24.60 | 24.38 | 0.53% | 97,631 |
| Aug 20, 2025 | 24.04 | 24.56 | 24.03 | 24.47 | 24.25 | 2.43% | 122,308 |
| Aug 19, 2025 | 23.68 | 24.00 | 23.65 | 23.89 | 23.67 | 0.89% | 89,266 |
| Aug 18, 2025 | 23.50 | 23.83 | 23.32 | 23.68 | 23.47 | 0.34% | 132,923 |
| Aug 15, 2025 | 24.30 | 24.30 | 23.51 | 23.60 | 23.39 | -3.12% | 243,653 |
| Aug 14, 2025 | 24.54 | 24.54 | 24.23 | 24.36 | 24.14 | -0.81% | 152,668 |
| Aug 13, 2025 | 24.31 | 24.71 | 24.21 | 24.56 | 24.34 | 1.74% | 207,637 |
| Aug 12, 2025 | 23.99 | 24.24 | 23.84 | 24.14 | 23.92 | 1.26% | 205,738 |
| Aug 11, 2025 | 23.58 | 23.87 | 23.45 | 23.84 | 23.62 | 1.58% | 110,750 |
| Aug 8, 2025 | 23.49 | 23.66 | 23.25 | 23.47 | 23.26 | 0.73% | 135,787 |
| Aug 7, 2025 | 23.59 | 23.72 | 22.87 | 23.30 | 23.09 | -0.94% | 183,624 |
| Aug 6, 2025 | 23.42 | 23.55 | 23.26 | 23.52 | 23.31 | 0.04% | 131,408 |
| Aug 5, 2025 | 23.50 | 23.64 | 23.27 | 23.51 | 23.30 | 0.86% | 193,097 |
| Aug 4, 2025 | 22.99 | 23.43 | 22.89 | 23.31 | 23.10 | 1.35% | 310,876 |
| Aug 1, 2025 | 23.38 | 23.45 | 22.95 | 23.00 | 22.79 | -2.71% | 272,165 |
| Jul 31, 2025 | 23.36 | 23.91 | 23.36 | 23.64 | 23.27 | 1.03% | 191,802 |
| Jul 30, 2025 | 23.60 | 23.69 | 23.22 | 23.40 | 23.03 | -0.55% | 268,036 |
| Jul 29, 2025 | 23.31 | 23.86 | 23.19 | 23.53 | 23.16 | 2.22% | 410,653 |
| Jul 28, 2025 | 23.05 | 23.41 | 21.96 | 23.02 | 22.66 | 0.39% | 544,922 |
| Jul 25, 2025 | 25.57 | 25.57 | 22.24 | 22.93 | 22.57 | -7.43% | 682,495 |
| Jul 24, 2025 | 25.17 | 25.26 | 24.69 | 24.77 | 24.38 | -2.71% | 248,539 |
| Jul 23, 2025 | 25.73 | 25.73 | 25.13 | 25.46 | 25.06 | -0.70% | 183,636 |
| Jul 22, 2025 | 25.58 | 25.76 | 25.40 | 25.64 | 25.24 | 0.55% | 207,827 |
| Jul 21, 2025 | 25.19 | 25.61 | 25.02 | 25.50 | 25.10 | 1.07% | 225,843 |
| Jul 18, 2025 | 25.16 | 25.34 | 25.12 | 25.23 | 24.83 | 0.44% | 202,361 |
| Jul 17, 2025 | 24.80 | 25.14 | 24.76 | 25.12 | 24.72 | 0.92% | 450,392 |