UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)

Last Price43.01

Change+0.77 (1.82%)

NYSE· Last Trade: Jul 5th, 7:37 PM EDT

Historical Prices For UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)

Date Range:

2026-04-05 - 2026-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	42.47	43.96	42.18	43.01	356,846	43.01
7/01/2026	41.62	42.64	41.49	42.24	256,409	42.24
6/30/2026	41.76	41.87	40.95	41.36	248,294	41.36
6/29/2026	40.97	42.13	40.39	41.83	198,818	41.83
6/26/2026	40.01	41.96	40.01	41.13	741,858	41.13
6/25/2026	40.35	40.74	39.28	39.47	161,036	39.47
6/24/2026	40.12	41.23	39.88	40.71	152,634	40.71
6/23/2026	38.90	40.07	38.60	39.97	291,193	39.97
6/22/2026	37.80	39.53	37.79	38.32	170,585	38.32
6/18/2026	38.10	38.40	37.44	38.10	195,771	38.10
6/17/2026	37.73	38.08	37.46	37.83	104,066	37.83
6/16/2026	37.55	38.18	37.33	37.70	135,432	37.70
6/15/2026	37.75	37.75	36.95	37.06	110,138	37.06
6/12/2026	38.00	38.45	37.80	37.95	98,008	37.95
6/11/2026	38.07	38.54	37.88	38.08	146,571	38.08
6/10/2026	37.75	38.62	37.71	37.85	210,956	37.85
6/09/2026	36.76	37.59	36.49	37.20	130,316	37.20
6/08/2026	37.04	37.16	36.44	36.57	307,788	36.57
6/05/2026	35.95	37.72	35.95	37.34	205,088	37.34
6/04/2026	36.27	37.40	35.40	35.48	161,471	35.48
6/03/2026	35.87	36.07	35.39	35.68	142,138	35.68
6/02/2026	36.16	36.54	35.97	36.27	128,593	36.27
6/01/2026	36.72	37.00	36.02	36.24	185,089	36.24
5/29/2026	37.57	37.64	36.76	37.02	157,840	37.02
5/28/2026	37.73	38.44	37.44	37.57	163,959	37.57
5/27/2026	38.48	39.38	37.84	38.16	200,881	38.16
5/26/2026	38.95	39.34	38.58	38.66	116,593	38.66
5/22/2026	39.90	40.00	38.92	38.98	132,625	38.98
5/21/2026	39.58	39.91	38.97	39.70	137,046	39.70
5/20/2026	39.48	40.14	39.20	39.92	135,012	39.92
5/19/2026	39.88	40.80	39.14	39.43	211,924	39.43
5/18/2026	38.65	39.76	38.65	39.55	218,611	39.55
5/15/2026	39.05	39.81	38.29	38.75	189,674	38.75
5/14/2026	39.26	39.99	38.92	39.03	133,988	39.03
5/13/2026	39.15	39.80	38.69	39.16	252,751	39.16
5/12/2026	39.17	39.83	38.76	39.40	140,840	39.40
5/11/2026	39.62	40.56	38.94	39.18	185,372	39.18
5/08/2026	40.10	40.17	38.75	39.44	202,746	39.44
5/07/2026	40.40	41.20	40.10	40.53	318,792	40.37
5/06/2026	39.96	40.63	39.84	40.32	200,816	40.16
5/05/2026	39.30	40.00	38.87	39.77	275,846	39.61
5/04/2026	39.44	40.69	38.87	39.08	193,522	38.93
5/01/2026	40.06	40.33	39.63	39.70	193,887	39.54
4/30/2026	38.52	40.05	38.52	39.63	213,912	39.47
4/29/2026	41.00	41.31	38.67	39.18	291,110	39.03
4/28/2026	40.97	41.96	40.48	41.26	358,715	41.10
4/27/2026	39.83	41.27	39.69	40.52	506,992	40.36
4/24/2026	37.50	39.53	35.85	39.48	524,525	39.32
4/23/2026	34.23	35.77	33.78	35.18	199,304	35.04
4/22/2026	34.00	34.24	33.33	34.10	165,155	33.97
4/21/2026	35.64	35.96	34.00	34.08	176,234	33.95
4/20/2026	35.76	36.46	35.30	35.54	185,422	35.40
4/17/2026	34.71	36.15	34.71	35.58	328,138	35.44
4/16/2026	34.21	34.90	34.21	34.85	149,212	34.71
4/15/2026	34.01	34.51	33.92	34.42	111,633	34.28
4/14/2026	34.66	35.38	34.03	34.14	133,179	34.01
4/13/2026	34.41	34.96	34.00	34.92	195,524	34.78
4/10/2026	35.07	35.20	34.15	34.39	136,082	34.25
4/09/2026	34.25	35.60	34.21	35.23	146,931	35.09
4/08/2026	34.64	34.64	34.10	34.57	141,373	34.43
4/07/2026	33.62	34.41	33.62	34.13	134,318	34.00
4/06/2026	33.34	33.87	33.14	33.72	103,107	33.59