Universal Insurance Holdings, Inc. - UVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.53	31.12	31.12	31.53	30.51	157,323
February 19, 2026	31.01	31.25	31.25	31.71	30.76	136,100
February 18, 2026	32.09	31.31	31.31	32.13	31.06	96,121
February 17, 2026	31.2	32.12	32.12	32.5	31.2	144,533
February 13, 2026	31.66	31.17	31.17	31.83	30.71	88,423
February 12, 2026	32	31.92	31.92	32.35	31.15	125,700
February 11, 2026	31.57	31.68	31.68	31.89	30.88	106,446
February 10, 2026	30.59	31.4	31.4	31.7	30.52	151,400
February 09, 2026	31.83	30.56	30.56	32.17	30.53	80,606
February 06, 2026	31.83	31.71	31.71	32.42	31.62	125,700
February 05, 2026	31.59	31.64	31.64	32.19	31.41	101,100
February 04, 2026	31.44	31.24	31.24	31.63	31.02	116,800
February 03, 2026	31.17	31.23	31.23	31.88	30.94	100,500
February 02, 2026	30.68	31.16	31.16	31.65	30.6	207,566
January 30, 2026	30.31	30.45	30.45	30.69	29.88	249,100
January 29, 2026	29.85	30.36	30.36	30.5	29.49	147,900
January 28, 2026	29.1	29.6	29.6	29.91	28.96	156,800
January 27, 2026	29.78	29.24	29.24	29.84	28.6	139,009
January 26, 2026	28.94	29.84	29.84	29.84	28.94	326,003
January 23, 2026	29.16	28.85	28.85	29.33	28.32	239,130
January 22, 2026	29.54	29.35	29.35	29.68	28.92	309,200
January 21, 2026	29.47	29.53	29.53	29.81	29.11	225,931
January 20, 2026	29.66	29.46	29.46	30.23	29.37	108,200
January 16, 2026	29.7	29.83	29.83	30.26	29.7	180,402
January 15, 2026	29.67	29.91	29.91	30.27	29.6	148,003
January 14, 2026	29.79	29.67	29.67	30.32	29.48	140,017
January 13, 2026	31.14	29.83	29.83	31.25	29.74	137,800
January 12, 2026	30.47	31.15	31.15	31.21	30.21	123,600
January 09, 2026	31.19	30.49	30.49	31.46	30.46	117,639
January 08, 2026	30.99	31.46	31.46	31.93	30.59	162,202
January 07, 2026	30.7	30.98	30.98	31.12	30.15	328,400
January 06, 2026	31.07	29.64	29.64	31.23	29.11	411,084
January 05, 2026	31.5	31.22	31.22	31.7	31.02	213,482
January 02, 2026	33.42	31.71	31.71	33.89	31.29	282,913
December 31, 2025	33.65	33.8	33.8	34.02	33.18	293,900
December 30, 2025	34	33.73	33.73	34	33.27	190,514
December 29, 2025	33.82	34.15	34.15	34.25	33.82	188,500
December 26, 2025	34.53	33.82	33.82	34.53	33.65	120,323
December 24, 2025	35	34.53	34.53	35.19	34.34	111,300
December 23, 2025	34.63	35.07	35.07	35.13	34.63	195,200
December 22, 2025	33.95	34.63	34.63	35.4	33.89	129,711
December 19, 2025	33.95	33.89	33.89	34.53	33.46	496,200
December 18, 2025	32.95	34.26	34.26	34.4	32.95	220,100
December 17, 2025	33.05	33.01	33.01	33.16	32.7	82,600
December 16, 2025	32.98	33.19	33.19	33.35	32.5	191,428
December 15, 2025	33.2	32.87	32.87	33.66	32.73	220,929
December 12, 2025	32.94	33.02	33.02	33.5	32.67	243,601
December 11, 2025	31.8	32.76	32.76	32.85	31.8	131,551
December 10, 2025	31.95	31.79	31.79	32.16	31.7	156,900
December 09, 2025	31.5	31.96	31.96	32.35	31.22	120,426
December 08, 2025	31.43	31.27	31.27	31.9	30.89	122,322
December 05, 2025	31.96	31.13	31.13	32.33	31.1	151,526
December 04, 2025	32.61	32.12	32.12	32.73	32.01	122,076
December 03, 2025	32.53	32.62	32.62	32.89	31.8	104,034
December 02, 2025	33.07	32.61	32.61	33.07	32.4	112,200
December 01, 2025	33.14	32.76	32.76	33.58	32.73	158,500
November 28, 2025	33.23	33.13	33.13	33.4	32.89	77,110
November 26, 2025	33.5	33.35	33.35	33.6	33.22	76,823
November 25, 2025	33.48	33.26	33.26	34.23	32.81	135,125
November 24, 2025	33.36	33.33	33.33	33.8	32.99	141,500

Universal Insurance Holdings, Inc. (UVE) NYSE