Universal Insurance Holdings, Inc. (UVE)

NYSE: UVE · Real-Time Price · USD

41.13

+1.66 (4.21%)

At close: Jun 26, 2026, 4:00 PM EDT

41.76

+0.63 (1.53%)

After-hours: Jun 26, 2026, 7:49 PM EDT

UVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.01	41.96	40.01	41.13	41.13	4.21%	677,139
Jun 25, 2026	40.35	40.75	39.28	39.47	39.47	-3.05%	157,745
Jun 24, 2026	40.12	41.23	39.88	40.71	40.71	1.85%	141,727
Jun 23, 2026	38.90	40.07	38.60	39.97	39.97	4.31%	211,091
Jun 22, 2026	37.80	39.54	37.79	38.32	38.32	0.58%	166,752
Jun 18, 2026	38.10	38.40	37.44	38.10	38.10	0.71%	191,104
Jun 17, 2026	37.73	38.08	37.46	37.83	37.83	0.34%	104,055
Jun 16, 2026	37.55	38.18	37.33	37.70	37.70	1.73%	131,885
Jun 15, 2026	37.75	37.75	36.95	37.06	37.06	-2.35%	106,349
Jun 12, 2026	38.00	38.45	37.80	37.95	37.95	-0.34%	95,639
Jun 11, 2026	38.07	38.54	37.88	38.08	38.08	0.61%	142,169
Jun 10, 2026	37.75	38.62	37.71	37.85	37.85	1.75%	210,907
Jun 9, 2026	36.76	37.59	36.50	37.20	37.20	1.72%	109,092
Jun 8, 2026	37.04	37.17	36.44	36.57	36.57	-2.06%	222,724
Jun 5, 2026	35.95	37.72	35.95	37.34	37.34	5.24%	189,590
Jun 4, 2026	36.27	37.40	35.40	35.48	35.48	-0.56%	161,471
Jun 3, 2026	35.87	36.07	35.39	35.68	35.68	-1.63%	142,137
Jun 2, 2026	36.16	36.54	35.97	36.27	36.27	0.08%	122,103
Jun 1, 2026	36.72	37.00	36.02	36.24	36.24	-2.11%	184,877
May 29, 2026	37.57	37.64	36.76	37.02	37.02	-1.46%	156,121
May 28, 2026	37.73	38.44	37.44	37.57	37.57	-1.55%	163,226
May 27, 2026	38.48	39.38	37.84	38.16	38.16	-1.29%	195,350
May 26, 2026	38.95	39.34	38.58	38.66	38.66	-0.82%	114,747
May 22, 2026	39.90	40.00	38.92	38.98	38.98	-1.81%	129,664
May 21, 2026	39.58	39.91	38.97	39.70	39.70	-0.55%	136,983
May 20, 2026	39.48	40.14	39.20	39.92	39.92	1.24%	130,368
May 19, 2026	39.88	40.80	39.14	39.43	39.43	-0.30%	208,258
May 18, 2026	38.65	39.76	38.65	39.55	39.55	2.06%	210,854
May 15, 2026	39.05	39.81	38.29	38.75	38.75	-0.72%	189,673
May 14, 2026	39.26	39.99	38.92	39.03	39.03	-0.33%	133,987
May 13, 2026	39.15	39.80	38.69	39.16	39.16	-0.61%	252,770
May 12, 2026	39.17	39.83	38.76	39.40	39.40	0.56%	140,840
May 11, 2026	39.62	40.56	38.94	39.18	39.18	-0.66%	185,372
May 8, 2026	40.10	40.17	38.75	39.44	39.44	-2.30%	202,746
May 7, 2026	40.40	41.20	40.10	40.53	40.37	0.52%	318,795
May 6, 2026	39.96	40.63	39.84	40.32	40.16	1.38%	200,815
May 5, 2026	39.30	40.00	38.87	39.77	39.61	1.77%	275,895
May 4, 2026	39.44	40.69	38.87	39.08	38.93	-1.56%	193,521
May 1, 2026	40.06	40.33	39.63	39.70	39.54	0.18%	193,886
Apr 30, 2026	38.52	40.06	38.52	39.63	39.47	1.15%	213,908
Apr 29, 2026	41.00	41.31	38.68	39.18	39.03	-5.04%	291,115
Apr 28, 2026	40.97	41.96	40.48	41.26	41.10	1.83%	358,952
Apr 27, 2026	39.83	41.27	39.69	40.52	40.36	2.63%	506,991
Apr 24, 2026	37.50	39.53	35.85	39.48	39.32	12.22%	524,524
Apr 23, 2026	34.23	35.77	33.78	35.18	35.04	3.17%	199,303
Apr 22, 2026	34.00	34.24	33.33	34.10	33.97	0.06%	165,165
Apr 21, 2026	35.64	35.96	34.00	34.08	33.95	-4.11%	176,234
Apr 20, 2026	35.76	36.46	35.30	35.54	35.40	-0.11%	185,421
Apr 17, 2026	34.71	36.15	34.71	35.58	35.44	2.09%	328,138
Apr 16, 2026	34.21	34.90	34.21	34.85	34.71	1.25%	149,212
Apr 15, 2026	34.01	34.51	33.92	34.42	34.28	0.82%	111,632
Apr 14, 2026	34.66	35.38	34.03	34.14	34.01	-2.23%	133,178
Apr 13, 2026	34.41	34.96	34.00	34.92	34.78	1.54%	195,544
Apr 10, 2026	35.07	35.20	34.15	34.39	34.25	-2.38%	136,082
Apr 9, 2026	34.25	35.60	34.21	35.23	35.09	1.91%	146,930
Apr 8, 2026	34.64	34.64	34.11	34.57	34.43	1.29%	141,374
Apr 7, 2026	33.62	34.41	33.62	34.13	34.00	1.22%	134,318
Apr 6, 2026	33.34	33.87	33.14	33.72	33.59	1.26%	103,106
Apr 2, 2026	32.17	33.42	32.07	33.30	33.17	2.65%	226,299
Apr 1, 2026	33.86	33.87	32.36	32.44	32.31	-5.04%	214,391
Mar 31, 2026	34.37	34.64	33.78	34.16	34.03	-	187,106
Mar 30, 2026	33.64	34.34	33.50	34.16	34.03	1.46%	136,241
Mar 27, 2026	34.16	34.39	33.58	33.67	33.54	-1.35%	160,262
Mar 26, 2026	33.84	34.60	33.84	34.13	34.00	-0.18%	133,334
Mar 25, 2026	35.07	35.26	34.15	34.19	34.06	-1.95%	224,921
Mar 24, 2026	33.84	34.93	33.84	34.87	34.73	2.02%	186,624
Mar 23, 2026	33.91	34.44	33.77	34.18	34.05	3.17%	207,075
Mar 20, 2026	32.97	33.26	32.63	33.13	33.00	0.73%	247,283
Mar 19, 2026	33.46	33.79	32.89	32.89	32.76	-1.32%	260,354
Mar 18, 2026	33.82	34.02	33.15	33.33	33.20	-2.09%	182,820
Mar 17, 2026	34.71	35.09	34.00	34.04	33.91	-0.99%	146,955
Mar 16, 2026	34.42	34.93	34.10	34.38	34.24	0.29%	191,745
Mar 13, 2026	34.36	34.62	33.68	34.28	34.14	0.73%	175,753
Mar 12, 2026	33.54	34.19	32.90	34.03	33.90	0.41%	224,530
Mar 11, 2026	34.02	34.50	33.86	33.89	33.76	-1.14%	176,377
Mar 10, 2026	34.59	35.27	34.14	34.28	34.14	-0.49%	182,653
Mar 9, 2026	34.99	35.39	33.76	34.45	34.31	-2.08%	314,500
Mar 6, 2026	35.01	35.29	34.61	35.18	35.04	-0.14%	187,711
Mar 5, 2026	35.90	36.09	34.31	35.39	35.09	-2.72%	308,009
Mar 4, 2026	36.00	36.60	35.02	36.38	36.07	1.08%	206,205
Mar 3, 2026	36.09	36.27	34.95	35.99	35.69	-0.99%	270,405
Mar 2, 2026	34.68	36.68	34.47	36.35	36.04	3.36%	454,652
Feb 27, 2026	34.03	35.18	33.06	35.17	34.87	3.08%	204,692
Feb 26, 2026	32.91	34.54	32.91	34.12	33.83	4.34%	273,851
Feb 25, 2026	32.61	33.46	31.04	32.70	32.42	2.48%	318,782
Feb 24, 2026	30.22	32.05	30.22	31.91	31.64	5.56%	282,273
Feb 23, 2026	31.12	31.57	30.23	30.23	29.97	-2.86%	143,572
Feb 20, 2026	31.53	31.53	30.51	31.12	30.86	-0.42%	157,323
Feb 19, 2026	31.01	31.71	30.76	31.25	30.99	-0.19%	136,061
Feb 18, 2026	32.09	32.13	31.06	31.31	31.05	-2.52%	96,121
Feb 17, 2026	31.20	32.50	31.20	32.12	31.85	3.05%	144,533
Feb 13, 2026	31.66	31.83	30.71	31.17	30.91	-2.35%	88,423
Feb 12, 2026	32.00	32.35	31.15	31.92	31.65	0.76%	125,659
Feb 11, 2026	31.57	31.89	30.88	31.68	31.41	0.89%	106,446
Feb 10, 2026	30.59	31.70	30.52	31.40	31.13	2.75%	151,397
Feb 9, 2026	31.83	32.17	30.53	30.56	30.30	-3.63%	80,606
Feb 6, 2026	31.83	32.42	31.62	31.71	31.44	0.22%	125,650
Feb 5, 2026	31.59	32.19	31.41	31.64	31.37	1.28%	101,071
Feb 4, 2026	31.44	31.63	31.02	31.24	30.98	0.03%	116,775
Feb 3, 2026	31.17	31.88	30.94	31.23	30.97	0.22%	100,493