Universal Insurance Holdings, Inc. (UVE)

NYSE: UVE · Real-Time Price · USD

41.26

+0.74 (1.83%)

At close: Apr 28, 2026, 4:00 PM EDT

41.26

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

UVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.97	41.96	40.48	41.26	41.26	1.83%	358,623
Apr 27, 2026	39.83	41.27	39.69	40.52	40.52	2.63%	506,965
Apr 24, 2026	37.50	39.53	35.85	39.48	39.48	12.22%	467,692
Apr 23, 2026	34.23	35.77	33.78	35.18	35.18	3.17%	196,366
Apr 22, 2026	34.00	34.24	33.33	34.10	34.10	0.06%	160,857
Apr 21, 2026	35.64	35.96	34.00	34.08	34.08	-4.11%	170,395
Apr 20, 2026	35.76	36.46	35.30	35.54	35.54	-0.11%	178,503
Apr 17, 2026	34.71	36.15	34.71	35.58	35.58	2.09%	328,138
Apr 16, 2026	34.21	34.90	34.21	34.85	34.85	1.25%	134,436
Apr 15, 2026	34.01	34.51	33.92	34.42	34.42	0.82%	111,436
Apr 14, 2026	34.66	35.38	34.03	34.14	34.14	-2.23%	133,178
Apr 13, 2026	34.41	34.96	34.00	34.92	34.92	1.54%	195,524
Apr 10, 2026	35.07	35.20	34.15	34.39	34.39	-2.38%	136,082
Apr 9, 2026	34.25	35.60	34.21	35.23	35.23	1.91%	146,730
Apr 8, 2026	34.64	34.64	34.11	34.57	34.57	1.29%	117,174
Apr 7, 2026	33.62	34.41	33.62	34.13	34.13	1.22%	134,217
Apr 6, 2026	33.34	33.87	33.14	33.72	33.72	1.26%	103,106
Apr 2, 2026	32.17	33.42	32.07	33.30	33.30	2.65%	226,299
Apr 1, 2026	33.86	33.87	32.36	32.44	32.44	-5.04%	214,391
Mar 31, 2026	34.37	34.64	33.78	34.16	34.16	-	187,106
Mar 30, 2026	33.64	34.34	33.50	34.16	34.16	1.46%	136,141
Mar 27, 2026	34.16	34.39	33.58	33.67	33.67	-1.35%	147,126
Mar 26, 2026	33.84	34.60	33.84	34.13	34.13	-0.18%	125,317
Mar 25, 2026	35.07	35.26	34.15	34.19	34.19	-1.95%	221,005
Mar 24, 2026	33.84	34.93	33.84	34.87	34.87	2.02%	165,408
Mar 23, 2026	33.91	34.44	33.77	34.18	34.18	3.17%	206,678
Mar 20, 2026	32.97	33.26	32.63	33.13	33.13	0.73%	238,113
Mar 19, 2026	33.46	33.79	32.89	32.89	32.89	-1.32%	259,911
Mar 18, 2026	33.82	34.02	33.15	33.33	33.33	-2.09%	182,289
Mar 17, 2026	34.71	35.09	34.00	34.04	34.04	-0.99%	146,752
Mar 16, 2026	34.42	34.93	34.10	34.38	34.38	0.29%	161,578
Mar 13, 2026	34.36	34.62	33.68	34.28	34.28	0.73%	173,772
Mar 12, 2026	33.54	34.19	32.90	34.03	34.03	0.41%	224,530
Mar 11, 2026	34.02	34.50	33.86	33.89	33.89	-1.14%	176,366
Mar 10, 2026	34.59	35.27	34.14	34.28	34.28	-0.49%	182,627
Mar 9, 2026	34.99	35.39	33.76	34.45	34.45	-2.08%	314,500
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