UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)
35.18
+0.00 (0.00%)
NYSE · Last Trade: Apr 24th, 5:31 AM EDT
Historical Prices For UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 34.23 | 35.77 | 33.78 | 35.18 | 199,304 | 35.18 |
| 4/22/2026 | 34.00 | 34.24 | 33.33 | 34.10 | 165,155 | 34.10 |
| 4/21/2026 | 35.64 | 35.96 | 34.00 | 34.08 | 176,234 | 34.08 |
| 4/20/2026 | 35.76 | 36.46 | 35.30 | 35.54 | 185,422 | 35.54 |
| 4/17/2026 | 34.71 | 36.15 | 34.71 | 35.58 | 328,138 | 35.58 |
| 4/16/2026 | 34.21 | 34.90 | 34.21 | 34.85 | 149,212 | 34.85 |
| 4/15/2026 | 34.01 | 34.51 | 33.92 | 34.42 | 111,633 | 34.42 |
| 4/14/2026 | 34.66 | 35.38 | 34.03 | 34.14 | 133,179 | 34.14 |
| 4/13/2026 | 34.41 | 34.96 | 34.00 | 34.92 | 195,524 | 34.92 |
| 4/10/2026 | 35.07 | 35.20 | 34.15 | 34.39 | 136,082 | 34.39 |
| 4/09/2026 | 34.25 | 35.60 | 34.21 | 35.23 | 146,931 | 35.23 |
| 4/08/2026 | 34.64 | 34.64 | 34.10 | 34.57 | 141,373 | 34.57 |
| 4/07/2026 | 33.62 | 34.41 | 33.62 | 34.13 | 134,318 | 34.13 |
| 4/06/2026 | 33.34 | 33.87 | 33.14 | 33.72 | 103,107 | 33.72 |
| 4/02/2026 | 32.17 | 33.42 | 32.07 | 33.30 | 226,300 | 33.30 |
| 4/01/2026 | 33.86 | 33.87 | 32.36 | 32.44 | 214,392 | 32.44 |
| 3/31/2026 | 34.37 | 34.64 | 33.78 | 34.16 | 187,106 | 34.16 |
| 3/30/2026 | 33.64 | 34.34 | 33.50 | 34.16 | 136,242 | 34.16 |
| 3/27/2026 | 34.16 | 34.39 | 33.58 | 33.67 | 160,262 | 33.67 |
| 3/26/2026 | 33.84 | 34.60 | 33.84 | 34.13 | 133,335 | 34.13 |
| 3/25/2026 | 35.07 | 35.26 | 34.15 | 34.19 | 224,922 | 34.19 |
| 3/24/2026 | 33.84 | 34.93 | 33.84 | 34.87 | 186,626 | 34.87 |
| 3/23/2026 | 33.91 | 34.44 | 33.77 | 34.18 | 206,785 | 34.18 |
| 3/20/2026 | 32.97 | 33.26 | 32.63 | 33.13 | 247,344 | 33.13 |
| 3/19/2026 | 33.46 | 33.78 | 32.89 | 32.89 | 260,355 | 32.89 |
| 3/18/2026 | 33.82 | 34.02 | 33.15 | 33.33 | 182,820 | 33.33 |
| 3/17/2026 | 34.71 | 35.09 | 34.00 | 34.04 | 146,955 | 34.04 |
| 3/16/2026 | 34.42 | 34.93 | 34.10 | 34.38 | 191,746 | 34.38 |
| 3/13/2026 | 34.36 | 34.62 | 33.68 | 34.28 | 175,753 | 34.28 |
| 3/12/2026 | 33.54 | 34.19 | 32.90 | 34.03 | 224,530 | 34.03 |
| 3/11/2026 | 34.02 | 34.50 | 33.86 | 33.89 | 176,378 | 33.89 |
| 3/10/2026 | 34.59 | 35.27 | 34.14 | 34.28 | 182,653 | 34.28 |
| 3/09/2026 | 34.99 | 35.39 | 33.76 | 34.45 | 314,500 | 34.45 |
| 3/06/2026 | 35.01 | 35.29 | 34.61 | 35.18 | 187,711 | 35.18 |
| 3/05/2026 | 35.90 | 36.08 | 34.31 | 35.39 | 308,010 | 35.39 |
| 3/04/2026 | 36.00 | 36.60 | 35.02 | 36.38 | 206,554 | 36.38 |
| 3/03/2026 | 36.09 | 36.27 | 34.95 | 35.99 | 270,401 | 35.99 |
| 3/02/2026 | 34.68 | 36.68 | 34.47 | 36.35 | 454,653 | 36.35 |
| 2/27/2026 | 34.03 | 35.18 | 33.06 | 35.17 | 204,694 | 35.17 |
| 2/26/2026 | 32.91 | 34.54 | 32.91 | 34.12 | 273,852 | 34.12 |
| 2/25/2026 | 32.61 | 33.46 | 31.04 | 32.70 | 318,782 | 32.70 |
| 2/24/2026 | 30.22 | 32.05 | 30.22 | 31.91 | 281,832 | 31.91 |
| 2/23/2026 | 31.12 | 31.57 | 30.23 | 30.23 | 143,466 | 30.23 |
| 2/20/2026 | 31.53 | 31.53 | 30.51 | 31.12 | 157,323 | 31.12 |
| 2/19/2026 | 31.01 | 31.71 | 30.76 | 31.25 | 136,061 | 31.25 |
| 2/18/2026 | 32.09 | 32.13 | 31.06 | 31.31 | 96,121 | 31.31 |
| 2/17/2026 | 31.20 | 32.50 | 31.20 | 32.12 | 144,528 | 32.12 |
| 2/13/2026 | 31.66 | 31.82 | 30.71 | 31.17 | 88,423 | 31.17 |
| 2/12/2026 | 32.00 | 32.35 | 31.15 | 31.92 | 125,659 | 31.92 |
| 2/11/2026 | 31.57 | 31.89 | 30.88 | 31.68 | 106,446 | 31.68 |
| 2/10/2026 | 30.59 | 31.70 | 30.52 | 31.40 | 151,397 | 31.40 |
| 2/09/2026 | 31.83 | 32.16 | 30.52 | 30.56 | 80,591 | 30.56 |
| 2/06/2026 | 31.83 | 32.42 | 31.62 | 31.71 | 125,650 | 31.71 |
| 2/05/2026 | 31.59 | 32.19 | 31.41 | 31.64 | 101,071 | 31.64 |
| 2/04/2026 | 31.44 | 31.63 | 31.02 | 31.24 | 116,775 | 31.24 |
| 2/03/2026 | 31.17 | 31.88 | 30.94 | 31.23 | 100,493 | 31.23 |
| 2/02/2026 | 30.68 | 31.65 | 30.60 | 31.16 | 207,566 | 31.16 |
| 1/30/2026 | 30.31 | 30.68 | 29.88 | 30.45 | 249,080 | 30.45 |
| 1/29/2026 | 29.85 | 30.50 | 29.49 | 30.36 | 147,853 | 30.36 |
| 1/28/2026 | 29.10 | 29.91 | 28.96 | 29.60 | 156,798 | 29.60 |
| 1/27/2026 | 29.78 | 29.84 | 28.60 | 29.24 | 139,007 | 29.24 |
| 1/26/2026 | 28.94 | 29.84 | 28.94 | 29.84 | 326,003 | 29.84 |