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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	25.18	24.74	24.74	25.35	24.66	287,546
July 08, 2025	25.44	25.16	25.16	25.65	25.08	338,400
July 07, 2025	25.71	25.53	25.53	25.99	25.22	218,100
July 03, 2025	26.05	25.95	25.95	26.16	25.65	136,400
July 02, 2025	27.41	25.95	25.95	27.41	25.75	306,700
July 01, 2025	27.53	27.41	27.41	27.86	27.34	211,200
June 30, 2025	27.67	27.73	27.73	27.9	27.42	390,700
June 27, 2025	27.3	27.59	27.59	27.65	27	865,041
June 26, 2025	26.91	27.3	27.3	27.4	26.89	204,500
June 25, 2025	27.45	26.82	26.82	27.47	26.74	178,900
June 24, 2025	27.53	27.47	27.47	27.73	27.24	206,225
June 23, 2025	26.3	27.15	27.15	27.28	26.3	232,800
June 20, 2025	26.27	26.39	26.39	26.56	26.23	239,939
June 18, 2025	26.27	26.19	26.19	26.59	26.06	253,007
June 17, 2025	26.54	26.35	26.35	26.63	26.29	234,547
June 16, 2025	26.39	26.71	26.71	27.13	26.39	227,700
June 13, 2025	26.75	26.44	26.44	26.8	26.35	181,800
June 12, 2025	26.37	27.04	27.04	27.05	26.29	252,562
June 11, 2025	26.52	26.34	26.34	26.85	26.33	213,600
June 10, 2025	26.75	26.56	26.56	27.05	26.52	235,129
June 09, 2025	27.29	26.89	26.89	27.42	26.28	310,010
June 06, 2025	27.66	27.46	27.46	27.77	27.06	169,900
June 05, 2025	27.6	27.43	27.43	27.69	27.04	145,556
June 04, 2025	27.68	27.56	27.56	28.13	27.4	177,700
June 03, 2025	28.24	27.74	27.74	28.49	27.5	246,000
June 02, 2025	27.07	28.29	28.29	28.3	27	369,238
May 30, 2025	26.77	27.14	27.14	27.25	26.62	225,744
May 29, 2025	26.7	26.92	26.92	26.93	26.48	111,393

Universal Insurance Holdings, Inc. (UVE) NYSE