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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	25.72	26.56	26.56	26.59	25.58	176,425
October 01, 2025	26.22	25.8	25.8	26.22	25.66	158,800
September 30, 2025	25.95	26.3	26.3	26.32	25.95	284,000
September 29, 2025	26.07	25.95	25.95	26.12	25.75	109,844
September 26, 2025	25.73	26.11	26.11	26.18	25.57	180,500
September 25, 2025	25.27	25.52	25.52	25.62	25.1	160,941
September 24, 2025	25.46	25.21	25.21	25.7	25.05	189,635
September 23, 2025	25.77	25.69	25.69	25.9	25.41	132,400
September 22, 2025	25.73	25.8	25.8	25.82	25.43	143,300
September 19, 2025	25.71	25.61	25.61	25.88	25.41	251,944
September 18, 2025	25.17	25.71	25.71	26.06	25.17	319,928
September 17, 2025	24.51	25.3	25.3	25.57	24.51	256,500
September 16, 2025	24.81	24.66	24.66	24.81	24.5	100,328
September 15, 2025	25.43	24.97	24.97	25.52	24.91	78,418
September 12, 2025	25.41	25.39	25.39	25.67	25.31	104,901
September 11, 2025	24.58	25.65	25.65	25.67	24.56	130,800
September 10, 2025	24.59	24.57	24.57	24.7	24.13	106,419
September 09, 2025	24.95	24.82	24.82	24.95	24.57	119,833
September 08, 2025	24.43	24.87	24.87	24.89	24.24	128,200
September 05, 2025	25.46	24.6	24.6	25.93	24.57	135,730
September 04, 2025	25	25.46	25.46	25.59	24.68	155,837
September 03, 2025	24.34	24.84	24.84	24.86	24.34	230,200
September 02, 2025	24.3	24.49	24.49	24.52	24.09	178,539
August 29, 2025	24.35	24.39	24.39	24.51	24.27	198,100
August 28, 2025	24.6	24.3	24.3	24.6	24.16	179,200
August 27, 2025	24.03	24.57	24.57	24.65	24.03	90,500
August 26, 2025	24.42	24.16	24.16	24.42	24.06	94,329
August 25, 2025	24.34	24.41	24.41	24.67	24.33	145,500
August 22, 2025	24.64	24.59	24.59	25	24.46	161,900
August 21, 2025	24.54	24.6	24.6	24.69	24.28	97,631
August 20, 2025	24.04	24.47	24.47	24.56	24.03	122,308
August 19, 2025	23.68	23.89	23.89	24	23.65	89,300
August 18, 2025	23.5	23.68	23.68	23.83	23.32	132,923
August 15, 2025	24.3	23.6	23.6	24.3	23.51	243,700
August 14, 2025	24.54	24.36	24.36	24.54	24.23	152,700
August 13, 2025	24.31	24.56	24.56	24.71	24.21	207,637
August 12, 2025	23.99	24.14	24.14	24.24	23.84	205,738
August 11, 2025	23.58	23.84	23.84	23.87	23.45	110,800
August 08, 2025	23.49	23.47	23.47	23.66	23.25	135,800
August 07, 2025	23.59	23.3	23.3	23.72	22.87	183,624
August 06, 2025	23.42	23.52	23.52	23.55	23.26	131,408
August 05, 2025	23.5	23.51	23.51	23.64	23.27	193,100
August 04, 2025	22.99	23.31	23.31	23.43	22.89	310,900
August 01, 2025	23.38	23	23	23.45	22.95	272,200
July 31, 2025	23.36	23.64	23.48	23.91	23.36	191,802
July 30, 2025	23.6	23.4	23.24	23.69	23.22	268,036
July 29, 2025	23.31	23.53	23.37	23.86	23.19	410,700
July 28, 2025	23.05	23.02	22.86	23.41	21.96	544,922
July 25, 2025	25.57	22.93	22.93	25.57	22.24	682,500
July 24, 2025	25.17	24.77	24.77	25.26	24.69	248,539
July 23, 2025	25.73	25.46	25.46	25.73	25.13	183,616
July 22, 2025	25.58	25.64	25.64	25.76	25.4	207,827
July 21, 2025	25.19	25.5	25.5	25.61	25.02	225,843
July 18, 2025	25.16	25.23	25.23	25.34	25.12	202,400
July 17, 2025	24.8	25.12	25.12	25.14	24.76	450,400
July 16, 2025	24.27	24.89	24.89	24.9	24.11	296,002
July 15, 2025	24.23	24.14	24.14	24.35	23.8	292,348
July 14, 2025	23.74	24.28	24.28	24.28	23.72	305,041
July 11, 2025	24.23	23.7	23.7	24.31	23.42	358,847
July 10, 2025	24.78	24.31	24.31	24.78	24.17	407,300

Universal Insurance Holdings, Inc. (UVE) NYSE