UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)

Last Price31.24

Change+0.01 (0.03%)

NYSE · Last Trade: Feb 5th, 1:04 AM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	31.44	31.63	31.02	31.24	116,775	31.24
2/03/2026	31.17	31.88	30.94	31.23	100,493	31.23
2/02/2026	30.68	31.65	30.60	31.16	207,566	31.16
1/30/2026	30.31	30.68	29.88	30.45	249,080	30.45
1/29/2026	29.85	30.50	29.49	30.36	147,853	30.36
1/28/2026	29.10	29.91	28.96	29.60	156,798	29.60
1/27/2026	29.78	29.84	28.60	29.24	139,007	29.24
1/26/2026	28.94	29.84	28.94	29.84	326,003	29.84
1/23/2026	29.16	29.33	28.32	28.85	239,130	28.85
1/22/2026	29.54	29.68	28.92	29.35	309,181	29.35
1/21/2026	29.47	29.80	29.11	29.53	225,931	29.53
1/20/2026	29.66	30.23	29.37	29.46	108,189	29.46
1/16/2026	29.70	30.26	29.70	29.83	180,402	29.83
1/15/2026	29.67	30.27	29.60	29.91	148,003	29.91
1/14/2026	29.79	30.32	29.48	29.68	166,259	29.68
1/13/2026	31.14	31.25	29.74	29.83	137,762	29.83
1/12/2026	30.47	31.21	30.21	31.15	123,561	31.15
1/09/2026	31.19	31.45	30.45	30.49	117,639	30.49
1/08/2026	30.99	31.93	30.59	31.46	162,202	31.46
1/07/2026	30.70	31.12	30.15	30.98	328,354	30.98
1/06/2026	31.07	31.23	29.11	29.64	410,982	29.64
1/05/2026	31.50	31.70	31.02	31.22	213,432	31.22
1/02/2026	33.42	33.89	31.29	31.71	282,913	31.71
12/31/2025	33.65	34.02	33.18	33.80	293,884	33.80
12/30/2025	34.00	34.00	33.27	33.73	190,483	33.73
12/29/2025	33.82	34.25	33.82	34.15	188,477	34.15
12/26/2025	34.53	34.53	33.65	33.82	120,323	33.82
12/24/2025	35.00	35.19	34.34	34.53	111,262	34.53
12/23/2025	34.63	35.13	34.63	35.07	195,187	35.07
12/22/2025	33.95	35.40	33.89	34.63	129,710	34.63
12/19/2025	33.95	34.52	33.46	33.89	496,174	33.89
12/18/2025	32.95	34.40	32.95	34.26	220,069	34.26
12/17/2025	33.05	33.16	32.70	33.01	82,597	33.01
12/16/2025	32.98	33.35	32.50	33.19	191,428	33.19
12/15/2025	33.20	33.66	32.73	32.87	220,929	32.87
12/12/2025	32.94	33.50	32.67	33.02	243,601	33.02
12/11/2025	31.80	32.85	31.80	32.76	131,549	32.76
12/10/2025	31.95	32.16	31.70	31.79	156,875	31.79
12/09/2025	31.50	32.35	31.22	31.96	120,426	31.96
12/08/2025	31.43	31.90	30.89	31.27	122,279	31.27
12/05/2025	31.96	32.33	31.10	31.13	151,526	31.13
12/04/2025	32.61	32.73	32.01	32.12	122,079	31.83
12/03/2025	32.53	32.89	31.80	32.62	104,034	32.33
12/02/2025	33.07	33.07	32.40	32.61	112,181	32.32
12/01/2025	33.14	33.58	32.73	32.76	158,454	32.46
11/28/2025	33.23	33.40	32.89	33.13	77,110	32.83
11/26/2025	33.42	33.60	33.20	33.35	108,212	33.05
11/25/2025	33.48	34.23	32.81	33.26	135,125	32.96
11/24/2025	33.36	33.80	32.99	33.33	140,505	33.03
11/21/2025	32.72	33.66	32.00	33.36	233,848	33.06
11/20/2025	33.95	34.68	32.32	32.59	182,310	32.30
11/19/2025	33.90	34.00	33.11	33.56	164,799	33.26
11/18/2025	34.03	34.30	33.61	33.79	122,196	33.48
11/17/2025	34.62	35.15	34.11	34.17	158,899	33.86
11/14/2025	34.49	34.90	34.02	34.40	163,419	34.09
11/13/2025	34.42	34.75	33.60	34.63	145,246	34.32
11/12/2025	34.88	35.84	34.43	34.49	151,079	34.18
11/11/2025	34.79	35.32	34.65	34.98	255,576	34.66
11/10/2025	33.72	34.73	33.70	34.58	233,488	34.27
11/07/2025	32.85	33.65	32.64	33.61	225,408	33.31
11/06/2025	32.82	33.21	32.44	32.77	176,183	32.47
11/05/2025	32.36	32.94	32.31	32.74	229,891	32.44