Skip to main content
Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
27.59
+0.29 (1.06%)
Jun 27, 2025, 4:00 PM - Market closed

UVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.3027.6527.0027.5927.591.06%671,755
Jun 26, 202526.9127.4026.8927.3027.301.79%204,497
Jun 25, 202527.4527.4726.7426.8226.82-2.37%178,869
Jun 24, 202527.5327.7327.2427.4727.471.18%206,225
Jun 23, 202526.3027.2826.3027.1527.152.88%232,793
Jun 20, 202526.2726.5626.2326.3926.390.76%239,939
Jun 18, 202526.2726.5926.0626.1926.19-0.61%253,007
Jun 17, 202526.5426.6326.2926.3526.35-1.35%234,547
Jun 16, 202526.3927.1326.3926.7126.711.02%227,659
Jun 13, 202526.7526.8026.3526.4426.44-2.22%181,795
Jun 12, 202526.3727.0526.2927.0427.042.66%252,562
Jun 11, 202526.5226.8526.3326.3426.34-0.83%213,574
Jun 10, 202526.7527.0526.5226.5626.56-1.23%235,129
Jun 9, 202527.2927.4226.2826.8926.89-2.08%310,010
Jun 6, 202527.6627.7727.0627.4627.460.11%169,854
Jun 5, 202527.6027.6927.0427.4327.43-0.47%145,556
Jun 4, 202527.6828.1327.4027.5627.56-0.65%177,652
Jun 3, 202528.2428.4927.5027.7427.74-1.94%245,996
Jun 2, 202527.0728.3027.0028.2928.294.24%369,238
May 30, 202526.7727.2526.6227.1427.140.82%225,744
May 29, 202526.7026.9326.4826.9226.921.55%111,393
May 28, 202526.7926.7926.4326.5126.51-1.30%277,632
May 27, 202526.4726.8826.3826.8626.862.13%170,803
May 23, 202526.2626.5126.0226.3026.30-0.27%137,635
May 22, 202526.4826.5726.2326.3726.37-0.64%162,960
May 21, 202526.3426.6026.1326.5426.54-0.08%173,310
May 20, 202526.6626.8526.3526.5626.56-0.52%188,590
May 19, 202526.5326.7526.1226.7026.700.98%269,006
May 16, 202526.3626.5226.0526.4426.44-0.23%248,666
May 15, 202525.7926.5025.6726.5026.503.07%502,240
May 14, 202525.8526.0925.3225.7125.71-0.08%359,244
May 13, 202526.0026.2325.7125.7325.73-0.16%328,030
May 12, 202526.1126.5124.9025.7725.77-0.92%399,290
May 9, 202525.3426.3525.3426.0126.012.28%407,234
May 8, 202525.3825.6625.2425.4325.280.47%153,718
May 7, 202525.7225.7225.1025.3125.16-1.33%361,007
May 6, 202525.4025.8525.3925.6525.49-241,705
May 5, 202524.9125.8424.9125.6525.491.62%286,461
May 2, 202524.7625.3624.5425.2425.095.12%279,619
May 1, 202524.0924.2823.8124.0123.86-0.95%169,954
Apr 30, 202524.5624.5624.0024.2424.09-1.78%226,950
Apr 29, 202523.6524.8123.6524.6824.534.36%420,449
Apr 28, 202523.6523.7722.9023.6523.510.08%539,596
Apr 25, 202524.9125.6423.1223.6323.491.03%340,208
Apr 24, 202523.4623.6023.0423.3923.25-0.30%155,205
Apr 23, 202523.5023.6823.2223.4623.320.34%135,903
Apr 22, 202523.0323.4922.9223.3823.242.95%150,906
Apr 21, 202523.1323.2322.4222.7122.57-1.94%143,840
Apr 17, 202522.8323.3222.7823.1623.021.09%93,242
Apr 16, 202522.9823.2722.7422.9122.770.35%133,089