Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
35.18
-0.05 (-0.14%)
Mar 6, 2026, 4:00 PM EST - Market closed
UVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.01 | 35.29 | 34.61 | 35.18 | 35.18 | -0.59% | 187,711 |
| Mar 5, 2026 | 35.90 | 36.09 | 34.31 | 35.39 | 35.23 | -2.72% | 302,204 |
| Mar 4, 2026 | 36.00 | 36.60 | 35.02 | 36.38 | 36.22 | 1.08% | 206,205 |
| Mar 3, 2026 | 36.09 | 36.27 | 34.95 | 35.99 | 35.83 | -0.99% | 270,405 |
| Mar 2, 2026 | 34.68 | 36.68 | 34.47 | 36.35 | 36.19 | 3.36% | 454,652 |
| Feb 27, 2026 | 34.03 | 35.18 | 33.06 | 35.17 | 35.01 | 3.08% | 204,692 |
| Feb 26, 2026 | 32.91 | 34.54 | 32.91 | 34.12 | 33.97 | 4.34% | 273,851 |
| Feb 25, 2026 | 32.61 | 33.46 | 31.04 | 32.70 | 32.55 | 2.48% | 318,782 |
| Feb 24, 2026 | 30.22 | 32.05 | 30.22 | 31.91 | 31.77 | 5.56% | 282,273 |
| Feb 23, 2026 | 31.12 | 31.57 | 30.23 | 30.23 | 30.09 | -2.86% | 143,572 |
| Feb 20, 2026 | 31.53 | 31.53 | 30.51 | 31.12 | 30.98 | -0.42% | 157,323 |
| Feb 19, 2026 | 31.01 | 31.71 | 30.76 | 31.25 | 31.11 | -0.19% | 136,061 |
| Feb 18, 2026 | 32.09 | 32.13 | 31.06 | 31.31 | 31.17 | -2.52% | 96,121 |
| Feb 17, 2026 | 31.20 | 32.50 | 31.20 | 32.12 | 31.97 | 3.05% | 144,533 |
| Feb 13, 2026 | 31.66 | 31.83 | 30.71 | 31.17 | 31.03 | -2.35% | 88,423 |
| Feb 12, 2026 | 32.00 | 32.35 | 31.15 | 31.92 | 31.78 | 0.76% | 125,659 |
| Feb 11, 2026 | 31.57 | 31.89 | 30.88 | 31.68 | 31.54 | 0.89% | 106,446 |
| Feb 10, 2026 | 30.59 | 31.70 | 30.52 | 31.40 | 31.26 | 2.75% | 151,397 |
| Feb 9, 2026 | 31.83 | 32.17 | 30.53 | 30.56 | 30.42 | -3.63% | 80,606 |
| Feb 6, 2026 | 31.83 | 32.42 | 31.62 | 31.71 | 31.57 | 0.22% | 125,650 |
| Feb 5, 2026 | 31.59 | 32.19 | 31.41 | 31.64 | 31.50 | 1.28% | 101,071 |
| Feb 4, 2026 | 31.44 | 31.63 | 31.02 | 31.24 | 31.10 | 0.03% | 116,775 |
| Feb 3, 2026 | 31.17 | 31.88 | 30.94 | 31.23 | 31.09 | 0.22% | 100,493 |
| Feb 2, 2026 | 30.68 | 31.65 | 30.60 | 31.16 | 31.02 | 2.33% | 207,566 |
| Jan 30, 2026 | 30.31 | 30.69 | 29.88 | 30.45 | 30.31 | 0.30% | 249,080 |
| Jan 29, 2026 | 29.85 | 30.50 | 29.49 | 30.36 | 30.22 | 2.57% | 147,853 |
| Jan 28, 2026 | 29.10 | 29.91 | 28.96 | 29.60 | 29.47 | 1.23% | 156,798 |
| Jan 27, 2026 | 29.78 | 29.84 | 28.60 | 29.24 | 29.11 | -2.01% | 139,009 |
| Jan 26, 2026 | 28.94 | 29.84 | 28.94 | 29.84 | 29.71 | 3.43% | 326,003 |
| Jan 23, 2026 | 29.16 | 29.33 | 28.32 | 28.85 | 28.72 | -1.70% | 239,130 |
| Jan 22, 2026 | 29.54 | 29.68 | 28.92 | 29.35 | 29.22 | -0.61% | 309,181 |
| Jan 21, 2026 | 29.47 | 29.81 | 29.11 | 29.53 | 29.40 | 0.24% | 225,931 |
| Jan 20, 2026 | 29.66 | 30.23 | 29.37 | 29.46 | 29.33 | -1.24% | 108,189 |
| Jan 16, 2026 | 29.70 | 30.26 | 29.70 | 29.83 | 29.70 | -0.27% | 180,402 |
| Jan 15, 2026 | 29.67 | 30.27 | 29.60 | 29.91 | 29.77 | 0.77% | 148,003 |
| Jan 14, 2026 | 29.79 | 30.32 | 29.48 | 29.68 | 29.55 | -0.50% | 166,259 |
| Jan 13, 2026 | 31.14 | 31.25 | 29.74 | 29.83 | 29.70 | -4.24% | 137,762 |
| Jan 12, 2026 | 30.47 | 31.21 | 30.21 | 31.15 | 31.01 | 2.16% | 123,561 |
| Jan 9, 2026 | 31.19 | 31.46 | 30.46 | 30.49 | 30.35 | -3.08% | 117,639 |
| Jan 8, 2026 | 30.99 | 31.93 | 30.59 | 31.46 | 31.32 | 1.55% | 162,202 |
| Jan 7, 2026 | 30.70 | 31.12 | 30.15 | 30.98 | 30.84 | 4.52% | 328,354 |
| Jan 6, 2026 | 31.07 | 31.23 | 29.11 | 29.64 | 29.51 | -5.06% | 411,084 |
| Jan 5, 2026 | 31.50 | 31.70 | 31.02 | 31.22 | 31.08 | -1.55% | 213,482 |
| Jan 2, 2026 | 33.42 | 33.89 | 31.29 | 31.71 | 31.57 | -6.18% | 282,913 |
| Dec 31, 2025 | 33.65 | 34.02 | 33.18 | 33.80 | 33.65 | 0.21% | 293,884 |
| Dec 30, 2025 | 34.00 | 34.00 | 33.27 | 33.73 | 33.58 | -1.23% | 190,514 |
| Dec 29, 2025 | 33.82 | 34.25 | 33.82 | 34.15 | 34.00 | 0.98% | 188,477 |
| Dec 26, 2025 | 34.53 | 34.53 | 33.65 | 33.82 | 33.67 | -2.06% | 120,323 |
| Dec 24, 2025 | 35.00 | 35.19 | 34.34 | 34.53 | 34.37 | -1.54% | 111,262 |
| Dec 23, 2025 | 34.63 | 35.13 | 34.63 | 35.07 | 34.91 | 1.27% | 195,187 |
| Dec 22, 2025 | 33.95 | 35.40 | 33.89 | 34.63 | 34.47 | 2.18% | 129,711 |
| Dec 19, 2025 | 33.95 | 34.53 | 33.46 | 33.89 | 33.74 | -1.08% | 496,174 |
| Dec 18, 2025 | 32.95 | 34.40 | 32.95 | 34.26 | 34.11 | 3.79% | 220,069 |
| Dec 17, 2025 | 33.05 | 33.16 | 32.70 | 33.01 | 32.86 | -0.54% | 82,597 |
| Dec 16, 2025 | 32.98 | 33.36 | 32.50 | 33.19 | 33.04 | 0.97% | 191,428 |
| Dec 15, 2025 | 33.20 | 33.66 | 32.73 | 32.87 | 32.72 | -0.45% | 220,929 |
| Dec 12, 2025 | 32.94 | 33.50 | 32.67 | 33.02 | 32.87 | 0.79% | 243,601 |
| Dec 11, 2025 | 31.80 | 32.85 | 31.80 | 32.76 | 32.61 | 3.05% | 131,551 |
| Dec 10, 2025 | 31.95 | 32.16 | 31.70 | 31.79 | 31.65 | -0.53% | 156,882 |
| Dec 9, 2025 | 31.50 | 32.35 | 31.22 | 31.96 | 31.82 | 2.21% | 120,426 |
| Dec 8, 2025 | 31.43 | 31.90 | 30.89 | 31.27 | 31.13 | 0.45% | 122,322 |
| Dec 5, 2025 | 31.96 | 32.33 | 31.10 | 31.13 | 30.99 | -3.08% | 151,526 |
| Dec 4, 2025 | 32.61 | 32.73 | 32.01 | 32.12 | 31.69 | -1.53% | 122,079 |
| Dec 3, 2025 | 32.53 | 32.89 | 31.80 | 32.62 | 32.18 | 0.03% | 104,034 |
| Dec 2, 2025 | 33.07 | 33.07 | 32.40 | 32.61 | 32.17 | -0.46% | 112,181 |
| Dec 1, 2025 | 33.14 | 33.58 | 32.73 | 32.76 | 32.32 | -1.12% | 158,454 |
| Nov 28, 2025 | 33.23 | 33.40 | 32.89 | 33.13 | 32.68 | -0.66% | 77,110 |
| Nov 26, 2025 | 33.42 | 33.60 | 33.20 | 33.35 | 32.90 | 0.27% | 108,212 |
| Nov 25, 2025 | 33.48 | 34.23 | 32.81 | 33.26 | 32.81 | -0.21% | 135,125 |
| Nov 24, 2025 | 33.36 | 33.80 | 32.99 | 33.33 | 32.88 | -0.09% | 141,486 |
| Nov 21, 2025 | 32.72 | 33.66 | 32.00 | 33.36 | 32.91 | 2.36% | 233,848 |
| Nov 20, 2025 | 33.95 | 34.68 | 32.32 | 32.59 | 32.15 | -2.89% | 182,310 |
| Nov 19, 2025 | 33.90 | 34.00 | 33.11 | 33.56 | 33.11 | -0.68% | 164,799 |
| Nov 18, 2025 | 34.03 | 34.30 | 33.61 | 33.79 | 33.33 | -1.11% | 122,196 |
| Nov 17, 2025 | 34.62 | 35.15 | 34.11 | 34.17 | 33.71 | -0.67% | 158,899 |
| Nov 14, 2025 | 34.49 | 34.90 | 34.02 | 34.40 | 33.94 | -0.66% | 163,419 |
| Nov 13, 2025 | 34.42 | 34.75 | 33.60 | 34.63 | 34.16 | 0.41% | 145,256 |
| Nov 12, 2025 | 34.88 | 35.84 | 34.43 | 34.49 | 34.02 | -1.40% | 151,083 |
| Nov 11, 2025 | 34.79 | 35.32 | 34.65 | 34.98 | 34.51 | 1.16% | 255,863 |
| Nov 10, 2025 | 33.72 | 34.73 | 33.70 | 34.58 | 34.11 | 2.89% | 233,496 |
| Nov 7, 2025 | 32.85 | 33.65 | 32.64 | 33.61 | 33.16 | 2.56% | 225,408 |
| Nov 6, 2025 | 32.82 | 33.21 | 32.44 | 32.77 | 32.33 | 0.09% | 176,192 |
| Nov 5, 2025 | 32.36 | 32.94 | 32.31 | 32.74 | 32.30 | 1.46% | 229,911 |
| Nov 4, 2025 | 31.02 | 32.56 | 31.00 | 32.27 | 31.83 | 3.86% | 272,293 |
| Nov 3, 2025 | 30.61 | 31.15 | 30.05 | 31.07 | 30.65 | 0.81% | 243,146 |
| Oct 31, 2025 | 31.38 | 31.67 | 30.68 | 30.82 | 30.40 | -1.88% | 144,627 |
| Oct 30, 2025 | 31.40 | 31.72 | 31.17 | 31.41 | 30.99 | -0.10% | 195,907 |
| Oct 29, 2025 | 30.95 | 31.71 | 30.84 | 31.44 | 31.02 | 0.74% | 258,305 |
| Oct 28, 2025 | 31.75 | 31.75 | 30.57 | 31.21 | 30.79 | -2.22% | 251,987 |
| Oct 27, 2025 | 32.25 | 33.00 | 31.70 | 31.92 | 31.49 | -0.41% | 330,296 |
| Oct 24, 2025 | 30.90 | 32.42 | 29.72 | 32.05 | 31.62 | 11.95% | 471,718 |
| Oct 23, 2025 | 28.85 | 29.17 | 28.00 | 28.63 | 28.24 | 0.07% | 187,528 |
| Oct 22, 2025 | 28.44 | 28.68 | 28.11 | 28.61 | 28.22 | 1.13% | 157,044 |
| Oct 21, 2025 | 28.44 | 28.57 | 28.13 | 28.29 | 27.91 | -0.95% | 117,001 |
| Oct 20, 2025 | 28.21 | 28.57 | 27.90 | 28.56 | 28.17 | 1.67% | 142,900 |
| Oct 17, 2025 | 28.02 | 28.34 | 27.89 | 28.09 | 27.71 | 0.50% | 152,939 |
| Oct 16, 2025 | 29.12 | 29.20 | 27.91 | 27.95 | 27.57 | -4.90% | 186,928 |
| Oct 15, 2025 | 29.82 | 29.82 | 28.95 | 29.39 | 28.99 | -1.67% | 251,328 |
| Oct 14, 2025 | 29.23 | 30.02 | 29.04 | 29.89 | 29.49 | 2.57% | 189,369 |
| Oct 13, 2025 | 29.47 | 29.63 | 28.89 | 29.14 | 28.75 | 0.34% | 137,661 |