Universal Insurance Holdings, Inc. UVE
NYSE · United States · Finance
$42.09-0.15 (-0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42.09 | -0.36% | $42.43 | $42.54 | $41.78 | 309.20K |
| 2026-09-29 | $42.24 | -0.14% | $42.21 | $42.53 | $41.65 | 125.60K |
| 2026-09-28 | $42.30 | +0.38% | $42.42 | $43.17 | $42.00 | 110.30K |
| 2026-09-25 | $42.14 | -0.82% | $42.66 | $42.74 | $42.01 | 196.70K |
| 2026-09-24 | $42.49 | +0.05% | $42.56 | $43.11 | $42.38 | 123.60K |
| 2026-09-23 | $42.47 | -1.30% | $42.76 | $43.17 | $42.29 | 146.90K |
| 2026-09-22 | $43.03 | -1.35% | $43.72 | $43.77 | $42.56 | 160.50K |
| 2026-09-21 | $43.62 | -1.22% | $44.17 | $44.44 | $43.47 | 128.70K |
| 2026-09-18 | $44.16 | -0.54% | $43.98 | $44.23 | $43.76 | 250.20K |
| 2026-09-17 | $44.40 | +0.57% | $44.52 | $44.87 | $43.67 | 157.50K |
| 2026-09-16 | $44.15 | +0.16% | $44.04 | $44.49 | $43.85 | 94.50K |
| 2026-09-15 | $44.08 | -1.39% | $44.64 | $44.64 | $43.74 | 118.80K |
| 2026-09-14 | $44.70 | +0.83% | $44.33 | $45.05 | $44.19 | 136.10K |
| 2026-09-11 | $44.33 | +0.25% | $44.40 | $44.60 | $43.60 | 132.00K |
| 2026-09-10 | $44.22 | +1.49% | $43.95 | $44.58 | $43.55 | 181.20K |
| 2026-09-09 | $43.57 | -0.75% | $43.64 | $43.64 | $43.06 | 96.10K |
| 2026-09-08 | $43.90 | -0.54% | $43.56 | $44.52 | $43.46 | 110.20K |
| 2026-09-04 | $44.14 | -1.41% | $44.38 | $44.93 | $43.81 | 173.00K |
| 2026-09-03 | $44.77 | +1.94% | $44.47 | $45.14 | $44.35 | 104.40K |
| 2026-09-02 | $43.92 | +0.48% | $44.21 | $44.57 | $43.72 | 108.70K |
| 2026-09-01 | $43.71 | +1.70% | $43.20 | $44.06 | $42.87 | 140.30K |
| 2026-08-31 | $42.98 | -1.04% | $43.61 | $43.61 | $42.75 | 126.30K |
| 2026-08-28 | $43.43 | +0.14% | $43.50 | $43.95 | $43.19 | 124.70K |
| 2026-08-27 | $43.37 | -0.89% | $43.25 | $43.63 | $42.50 | 347.50K |
| 2026-08-26 | $43.76 | +1.09% | $43.43 | $43.85 | $42.81 | 134.60K |
| 2026-08-25 | $43.29 | -0.71% | $43.84 | $44.24 | $42.97 | 110.40K |
| 2026-08-24 | $43.60 | +3.02% | $42.53 | $44.21 | $42.53 | 254.70K |
| 2026-08-21 | $42.32 | -0.02% | $42.47 | $43.23 | $42.19 | 378.30K |
| 2026-08-20 | $42.33 | +0.24% | $42.00 | $42.83 | $41.72 | 276.70K |
| 2026-08-19 | $42.23 | -1.58% | $42.88 | $43.40 | $42.16 | 252.10K |
| 2026-08-18 | $42.91 | +0.52% | $43.27 | $43.40 | $42.68 | 179.30K |
| 2026-08-17 | $42.69 | -1.20% | $43.15 | $43.93 | $42.49 | 171.90K |
| 2026-08-14 | $43.21 | +1.93% | $42.71 | $43.32 | $42.43 | 127.50K |
| 2026-08-13 | $42.39 | +0.36% | $42.81 | $43.19 | $42.18 | 147.20K |
| 2026-08-12 | $42.24 | -1.56% | $42.48 | $43.09 | $41.88 | 145.50K |
| 2026-08-11 | $42.91 | -1.15% | $43.34 | $43.78 | $42.84 | 153.90K |
| 2026-08-10 | $43.41 | -1.68% | $43.71 | $44.19 | $43.24 | 217.50K |
| 2026-08-07 | $44.15 | -2.06% | $44.56 | $44.97 | $43.94 | 187.60K |
| 2026-08-06 | $45.08 | +1.97% | $44.73 | $45.11 | $44.05 | 156.70K |
| 2026-08-05 | $44.21 | -0.14% | $44.69 | $44.94 | $44.01 | 179.00K |
| 2026-08-04 | $44.27 | +0.09% | $43.78 | $44.40 | $43.45 | 257.10K |
| 2026-08-03 | $44.23 | +1.19% | $43.98 | $44.55 | $43.63 | 185.70K |
| 2026-07-31 | $43.71 | -0.64% | $43.45 | $44.09 | $43.09 | 198.40K |
| 2026-07-30 | $43.99 | -2.29% | $45.00 | $45.08 | $43.43 | 219.70K |
| 2026-07-29 | $45.02 | +1.81% | $44.22 | $45.15 | $43.81 | 253.70K |
| 2026-07-28 | $44.22 | +2.03% | $43.34 | $44.57 | $42.63 | 307.10K |
| 2026-07-27 | $43.34 | +4.16% | $41.96 | $44.36 | $41.59 | 340.30K |
| 2026-07-24 | $41.61 | +10.43% | $39.75 | $42.12 | $39.47 | 359.10K |
| 2026-07-23 | $37.68 | -0.32% | $37.26 | $37.99 | $36.70 | 177.50K |
| 2026-07-22 | $37.80 | -1.54% | $38.01 | $38.29 | $37.10 | 175.30K |
| 2026-07-21 | $38.39 | -1.99% | $39.13 | $39.24 | $38.02 | 170.60K |
| 2026-07-20 | $39.17 | +0.67% | $38.93 | $39.33 | $38.72 | 163.70K |
| 2026-07-17 | $38.91 | +1.81% | $38.25 | $39.16 | $38.08 | 224.00K |
| 2026-07-16 | $38.22 | +2.08% | $37.30 | $38.56 | $37.30 | 219.90K |
| 2026-07-15 | $37.44 | -9.67% | $39.84 | $39.91 | $36.59 | 403.10K |
| 2026-07-14 | $41.45 | -3.18% | $42.63 | $42.74 | $41.44 | 297.70K |
| 2026-07-13 | $42.81 | +1.57% | $42.62 | $43.41 | $42.27 | 191.50K |
| 2026-07-10 | $42.15 | +0.84% | $41.66 | $42.32 | $41.50 | 154.00K |
| 2026-07-09 | $41.80 | +0.10% | $42.03 | $42.03 | $41.08 | 224.00K |
| 2026-07-08 | $41.76 | -1.04% | $42.01 | $42.40 | $41.40 | 209.00K |
| 2026-07-07 | $42.20 | -1.63% | $42.86 | $43.36 | $41.92 | 241.80K |
| 2026-07-06 | $42.90 | -0.26% | $42.90 | $43.14 | $42.26 | 219.80K |
| 2026-07-02 | $43.01 | +1.82% | $42.47 | $43.96 | $42.18 | 356.80K |
| 2026-07-01 | $42.24 | +2.13% | $41.62 | $42.64 | $41.50 | 256.40K |
| 2026-06-30 | $41.36 | -1.12% | $41.76 | $41.87 | $40.95 | 248.30K |
| 2026-06-29 | $41.83 | +1.70% | $40.97 | $42.13 | $40.39 | 198.80K |
| 2026-06-26 | $41.13 | +4.21% | $40.01 | $41.96 | $40.01 | 741.80K |
| 2026-06-25 | $39.47 | -3.05% | $40.35 | $40.75 | $39.28 | 161.00K |
| 2026-06-24 | $40.71 | +1.85% | $40.12 | $41.23 | $39.88 | 152.60K |
| 2026-06-23 | $39.97 | +4.31% | $38.90 | $40.07 | $38.60 | 291.20K |
| 2026-06-22 | $38.32 | +0.58% | $37.80 | $39.54 | $37.79 | 170.50K |
| 2026-06-18 | $38.10 | +0.71% | $38.10 | $38.40 | $37.44 | 195.80K |
| 2026-06-17 | $37.83 | +0.34% | $37.73 | $38.08 | $37.46 | 104.10K |
| 2026-06-16 | $37.70 | +1.73% | $37.55 | $38.18 | $37.33 | 135.40K |
| 2026-06-15 | $37.06 | -2.35% | $37.75 | $37.75 | $36.95 | 110.10K |
| 2026-06-12 | $37.95 | -0.34% | $38.00 | $38.45 | $37.80 | 98.00K |
| 2026-06-11 | $38.08 | +0.61% | $38.07 | $38.54 | $37.88 | 146.60K |
| 2026-06-10 | $37.85 | +1.75% | $37.75 | $38.62 | $37.71 | 211.00K |
| 2026-06-09 | $37.20 | +1.72% | $36.76 | $37.59 | $36.50 | 130.30K |
| 2026-06-08 | $36.57 | -2.06% | $37.04 | $37.17 | $36.44 | 307.80K |
| 2026-06-05 | $37.34 | +5.24% | $35.95 | $37.72 | $35.95 | 205.10K |
| 2026-06-04 | $35.48 | -0.56% | $36.27 | $37.40 | $35.40 | 161.50K |
| 2026-06-03 | $35.68 | -1.63% | $35.87 | $36.07 | $35.39 | 142.10K |
| 2026-06-02 | $36.27 | +0.08% | $36.16 | $36.54 | $35.97 | 128.60K |
| 2026-06-01 | $36.24 | -2.11% | $36.72 | $37.00 | $36.02 | 185.10K |
| 2026-05-29 | $37.02 | -1.46% | $37.57 | $37.64 | $36.76 | 157.80K |
| 2026-05-28 | $37.57 | -1.55% | $37.73 | $38.44 | $37.44 | 163.90K |
| 2026-05-27 | $38.16 | -1.29% | $38.48 | $39.38 | $37.84 | 200.90K |
| 2026-05-26 | $38.66 | -0.82% | $38.95 | $39.34 | $38.58 | 116.60K |
| 2026-05-22 | $38.98 | -1.81% | $39.90 | $40.00 | $38.92 | 132.60K |