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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.72	33.36	33.36	33.66	32	233,848
November 20, 2025	33.95	32.59	32.59	34.68	32.32	182,310
November 19, 2025	33.9	33.56	33.56	34	33.11	164,800
November 18, 2025	34.03	33.79	33.79	34.3	33.61	122,196
November 17, 2025	34.62	34.17	34.17	35.15	34.11	158,900
November 14, 2025	34.49	34.4	34.4	34.9	34.02	163,419
November 13, 2025	34.42	34.63	34.63	34.75	33.6	145,256
November 12, 2025	34.88	34.49	34.49	35.84	34.43	151,100
November 11, 2025	34.79	34.98	34.98	35.32	34.65	255,900
November 10, 2025	33.72	34.58	34.58	34.73	33.7	233,500
November 07, 2025	32.85	33.61	33.61	33.65	32.64	225,408
November 06, 2025	32.82	32.77	32.77	33.21	32.44	176,192
November 05, 2025	32.36	32.74	32.74	32.94	32.31	229,911
November 04, 2025	31.02	32.27	32.27	32.56	31	272,300
November 03, 2025	30.61	31.07	31.07	31.15	30.05	243,146
October 31, 2025	31.38	30.82	30.82	31.67	30.68	144,627
October 30, 2025	31.4	31.41	31.41	31.72	31.17	195,907
October 29, 2025	30.95	31.44	31.44	31.71	30.84	258,305
October 28, 2025	31.75	31.21	31.21	31.75	30.57	252,000
October 27, 2025	32.25	31.92	31.92	33	31.7	330,300
October 24, 2025	30.9	32.05	32.05	32.42	29.72	471,718
October 23, 2025	28.85	28.63	28.63	29.17	28	187,528
October 22, 2025	28.6	28.59	28.59	28.68	28.13	129,435
October 21, 2025	28.44	28.29	28.29	28.57	28.13	117,001
October 20, 2025	28.21	28.56	28.56	28.57	27.9	142,900
October 17, 2025	28.02	28.09	28.09	28.34	27.89	152,939
October 16, 2025	29.12	27.95	27.95	29.2	27.91	186,928
October 15, 2025	29.82	29.39	29.39	29.82	28.95	251,328
October 14, 2025	29.23	29.89	29.89	30.02	29.04	189,400
October 13, 2025	29.47	29.14	29.14	29.63	28.89	137,700
October 10, 2025	29.86	29.04	29.04	29.95	29.01	128,500
October 09, 2025	29.99	29.68	29.68	30.17	29.54	107,716
October 08, 2025	30	30	30	30.48	29.93	215,900
October 07, 2025	29.74	29.97	29.97	30.37	29.71	202,232
October 06, 2025	28.35	29.71	29.71	29.71	28.34	476,934
October 03, 2025	26.82	28.37	28.37	28.61	26.61	255,600
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

Universal Insurance Holdings, Inc. (UVE) NYSE