Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
25.73
-0.04 (-0.16%)
May 13, 2025, 4:00 PM - Market closed
UVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.00 | 26.23 | 25.71 | 25.73 | 25.73 | -0.16% | 220,530 |
| May 12, 2025 | 26.11 | 26.51 | 24.90 | 25.77 | 25.77 | -0.92% | 399,290 |
| May 9, 2025 | 25.34 | 26.35 | 25.34 | 26.01 | 26.01 | 2.28% | 407,234 |
| May 8, 2025 | 25.38 | 25.66 | 25.24 | 25.43 | 25.28 | 0.47% | 153,718 |
| May 7, 2025 | 25.72 | 25.72 | 25.10 | 25.31 | 25.16 | -1.33% | 361,007 |
| May 6, 2025 | 25.40 | 25.85 | 25.39 | 25.65 | 25.49 | - | 241,705 |
| May 5, 2025 | 24.91 | 25.84 | 24.91 | 25.65 | 25.49 | 1.62% | 286,461 |
| May 2, 2025 | 24.76 | 25.36 | 24.54 | 25.24 | 25.09 | 5.12% | 279,619 |
| May 1, 2025 | 24.09 | 24.28 | 23.81 | 24.01 | 23.86 | -0.95% | 169,954 |
| Apr 30, 2025 | 24.56 | 24.56 | 24.00 | 24.24 | 24.09 | -1.78% | 226,950 |
| Apr 29, 2025 | 23.65 | 24.81 | 23.65 | 24.68 | 24.53 | 4.36% | 420,449 |
| Apr 28, 2025 | 23.65 | 23.77 | 22.90 | 23.65 | 23.51 | 0.08% | 539,596 |
| Apr 25, 2025 | 24.91 | 25.64 | 23.12 | 23.63 | 23.49 | 1.03% | 340,208 |
| Apr 24, 2025 | 23.46 | 23.60 | 23.04 | 23.39 | 23.25 | -0.30% | 155,205 |
| Apr 23, 2025 | 23.50 | 23.68 | 23.22 | 23.46 | 23.32 | 0.34% | 135,903 |
| Apr 22, 2025 | 23.03 | 23.49 | 22.92 | 23.38 | 23.24 | 2.95% | 150,906 |
| Apr 21, 2025 | 23.13 | 23.23 | 22.42 | 22.71 | 22.57 | -1.94% | 143,840 |
| Apr 17, 2025 | 22.83 | 23.32 | 22.78 | 23.16 | 23.02 | 1.09% | 93,242 |
| Apr 16, 2025 | 22.98 | 23.27 | 22.74 | 22.91 | 22.77 | 0.35% | 133,089 |
| Apr 15, 2025 | 22.69 | 23.07 | 22.46 | 22.83 | 22.69 | 0.79% | 136,579 |
| Apr 14, 2025 | 22.24 | 22.81 | 22.23 | 22.65 | 22.51 | 2.72% | 144,506 |
| Apr 11, 2025 | 22.14 | 22.29 | 21.67 | 22.05 | 21.92 | -0.23% | 116,365 |
| Apr 10, 2025 | 22.25 | 22.63 | 21.64 | 22.10 | 21.97 | -1.25% | 160,976 |
| Apr 9, 2025 | 21.35 | 22.95 | 21.19 | 22.38 | 22.24 | 4.04% | 290,475 |
| Apr 8, 2025 | 21.89 | 22.30 | 21.30 | 21.51 | 21.38 | 1.22% | 201,255 |
| Apr 7, 2025 | 21.64 | 22.14 | 20.83 | 21.25 | 21.12 | -4.67% | 228,233 |
| Apr 4, 2025 | 23.23 | 23.39 | 22.10 | 22.29 | 22.15 | -6.58% | 290,746 |
| Apr 3, 2025 | 23.50 | 24.04 | 23.43 | 23.86 | 23.71 | -0.25% | 186,596 |
| Apr 2, 2025 | 23.68 | 23.95 | 23.40 | 23.92 | 23.77 | -0.62% | 160,505 |
| Apr 1, 2025 | 23.72 | 24.14 | 23.59 | 24.07 | 23.92 | 1.56% | 132,394 |
| Mar 31, 2025 | 23.22 | 24.04 | 23.07 | 23.70 | 23.56 | 1.54% | 242,911 |
| Mar 28, 2025 | 22.98 | 23.55 | 22.69 | 23.34 | 23.20 | 2.14% | 250,474 |
| Mar 27, 2025 | 22.75 | 22.94 | 22.49 | 22.85 | 22.71 | 0.57% | 133,538 |
| Mar 26, 2025 | 22.05 | 22.81 | 21.93 | 22.72 | 22.58 | 3.56% | 164,891 |
| Mar 25, 2025 | 21.83 | 21.99 | 21.65 | 21.94 | 21.81 | 0.32% | 148,707 |
| Mar 24, 2025 | 21.47 | 21.93 | 21.47 | 21.87 | 21.74 | 2.20% | 137,294 |
| Mar 21, 2025 | 21.64 | 21.95 | 21.23 | 21.40 | 21.27 | -1.74% | 487,325 |
| Mar 20, 2025 | 21.42 | 21.78 | 21.33 | 21.78 | 21.65 | 1.30% | 262,989 |
| Mar 19, 2025 | 21.75 | 21.80 | 20.98 | 21.50 | 21.37 | -1.42% | 309,171 |
| Mar 18, 2025 | 21.71 | 22.33 | 21.67 | 21.81 | 21.68 | -0.27% | 167,733 |
| Mar 17, 2025 | 21.82 | 21.97 | 21.72 | 21.87 | 21.74 | 0.32% | 97,313 |
| Mar 14, 2025 | 21.47 | 21.85 | 21.12 | 21.80 | 21.67 | 2.20% | 184,475 |
| Mar 13, 2025 | 20.69 | 21.42 | 20.32 | 21.33 | 21.20 | 3.14% | 179,587 |
| Mar 12, 2025 | 21.16 | 21.24 | 20.36 | 20.68 | 20.55 | -1.85% | 147,480 |
| Mar 11, 2025 | 20.84 | 21.22 | 20.64 | 21.07 | 20.94 | 1.15% | 207,348 |
| Mar 10, 2025 | 20.94 | 21.28 | 20.60 | 20.83 | 20.70 | -1.23% | 181,770 |
| Mar 7, 2025 | 21.50 | 21.57 | 20.92 | 21.09 | 20.96 | -2.23% | 191,663 |
| Mar 6, 2025 | 21.46 | 21.82 | 21.18 | 21.57 | 21.28 | -0.42% | 95,677 |
| Mar 5, 2025 | 21.66 | 22.01 | 21.43 | 21.66 | 21.37 | 0.09% | 138,685 |
| Mar 4, 2025 | 22.08 | 22.24 | 21.64 | 21.64 | 21.35 | -2.79% | 157,687 |