Universal Insurance Holdings, Inc. (UVE)
NYSE: UVE · Real-Time Price · USD
23.60
-0.76 (-3.12%)
Aug 15, 2025, 4:00 PM - Market closed
UVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.30 | 24.30 | 23.51 | 23.60 | 23.60 | -3.12% | 243,653 |
| Aug 14, 2025 | 24.54 | 24.54 | 24.23 | 24.36 | 24.36 | -0.81% | 152,668 |
| Aug 13, 2025 | 24.31 | 24.71 | 24.21 | 24.56 | 24.56 | 1.74% | 207,637 |
| Aug 12, 2025 | 23.99 | 24.24 | 23.84 | 24.14 | 24.14 | 1.26% | 205,738 |
| Aug 11, 2025 | 23.58 | 23.87 | 23.45 | 23.84 | 23.84 | 1.58% | 110,750 |
| Aug 8, 2025 | 23.49 | 23.66 | 23.25 | 23.47 | 23.47 | 0.73% | 135,787 |
| Aug 7, 2025 | 23.59 | 23.72 | 22.87 | 23.30 | 23.30 | -0.94% | 183,624 |
| Aug 6, 2025 | 23.42 | 23.55 | 23.26 | 23.52 | 23.52 | 0.04% | 131,408 |
| Aug 5, 2025 | 23.50 | 23.64 | 23.27 | 23.51 | 23.51 | 0.86% | 193,097 |
| Aug 4, 2025 | 22.99 | 23.43 | 22.89 | 23.31 | 23.31 | 1.35% | 310,876 |
| Aug 1, 2025 | 23.38 | 23.45 | 22.95 | 23.00 | 23.00 | -2.71% | 272,165 |
| Jul 31, 2025 | 23.36 | 23.91 | 23.36 | 23.64 | 23.48 | 1.03% | 191,802 |
| Jul 30, 2025 | 23.60 | 23.69 | 23.22 | 23.40 | 23.24 | -0.55% | 268,036 |
| Jul 29, 2025 | 23.31 | 23.86 | 23.19 | 23.53 | 23.37 | 2.22% | 410,653 |
| Jul 28, 2025 | 23.05 | 23.41 | 21.96 | 23.02 | 22.86 | 0.39% | 544,922 |
| Jul 25, 2025 | 25.57 | 25.57 | 22.24 | 22.93 | 22.77 | -7.43% | 682,495 |
| Jul 24, 2025 | 25.17 | 25.26 | 24.69 | 24.77 | 24.60 | -2.71% | 248,539 |
| Jul 23, 2025 | 25.73 | 25.73 | 25.13 | 25.46 | 25.28 | -0.70% | 183,636 |
| Jul 22, 2025 | 25.58 | 25.76 | 25.40 | 25.64 | 25.46 | 0.55% | 207,827 |
| Jul 21, 2025 | 25.19 | 25.61 | 25.02 | 25.50 | 25.32 | 1.07% | 225,843 |
| Jul 18, 2025 | 25.16 | 25.34 | 25.12 | 25.23 | 25.06 | 0.44% | 202,361 |
| Jul 17, 2025 | 24.80 | 25.14 | 24.76 | 25.12 | 24.95 | 0.92% | 450,392 |
| Jul 16, 2025 | 24.27 | 24.90 | 24.11 | 24.89 | 24.72 | 3.11% | 296,002 |
| Jul 15, 2025 | 24.23 | 24.35 | 23.80 | 24.14 | 23.97 | -0.58% | 292,348 |
| Jul 14, 2025 | 23.74 | 24.28 | 23.72 | 24.28 | 24.11 | 2.45% | 305,041 |
| Jul 11, 2025 | 24.23 | 24.31 | 23.42 | 23.70 | 23.54 | -2.51% | 358,847 |
| Jul 10, 2025 | 24.78 | 24.78 | 24.17 | 24.31 | 24.14 | -1.74% | 407,287 |
| Jul 9, 2025 | 25.18 | 25.35 | 24.66 | 24.74 | 24.57 | -1.67% | 287,546 |
| Jul 8, 2025 | 25.44 | 25.65 | 25.08 | 25.16 | 24.99 | -1.45% | 338,358 |
| Jul 7, 2025 | 25.71 | 25.99 | 25.22 | 25.53 | 25.35 | -1.62% | 218,052 |
| Jul 3, 2025 | 26.05 | 26.16 | 25.65 | 25.95 | 25.77 | - | 136,395 |
| Jul 2, 2025 | 27.41 | 27.41 | 25.75 | 25.95 | 25.77 | -5.33% | 306,677 |
| Jul 1, 2025 | 27.53 | 27.86 | 27.34 | 27.41 | 27.22 | -1.15% | 211,191 |
| Jun 30, 2025 | 27.67 | 27.90 | 27.42 | 27.73 | 27.54 | 0.51% | 390,689 |
| Jun 27, 2025 | 27.30 | 27.65 | 27.00 | 27.59 | 27.40 | 1.06% | 865,041 |
| Jun 26, 2025 | 26.91 | 27.40 | 26.89 | 27.30 | 27.11 | 1.79% | 204,497 |
| Jun 25, 2025 | 27.45 | 27.47 | 26.74 | 26.82 | 26.64 | -2.37% | 178,869 |
| Jun 24, 2025 | 27.53 | 27.73 | 27.24 | 27.47 | 27.28 | 1.18% | 206,225 |
| Jun 23, 2025 | 26.30 | 27.28 | 26.30 | 27.15 | 26.96 | 2.88% | 232,793 |
| Jun 20, 2025 | 26.27 | 26.56 | 26.23 | 26.39 | 26.21 | 0.76% | 239,939 |
| Jun 18, 2025 | 26.27 | 26.59 | 26.06 | 26.19 | 26.01 | -0.61% | 253,007 |
| Jun 17, 2025 | 26.54 | 26.63 | 26.29 | 26.35 | 26.17 | -1.35% | 234,547 |
| Jun 16, 2025 | 26.39 | 27.13 | 26.39 | 26.71 | 26.53 | 1.02% | 227,659 |
| Jun 13, 2025 | 26.75 | 26.80 | 26.35 | 26.44 | 26.26 | -2.22% | 181,795 |
| Jun 12, 2025 | 26.37 | 27.05 | 26.29 | 27.04 | 26.85 | 2.66% | 252,562 |
| Jun 11, 2025 | 26.52 | 26.85 | 26.33 | 26.34 | 26.16 | -0.83% | 213,574 |
| Jun 10, 2025 | 26.75 | 27.05 | 26.52 | 26.56 | 26.38 | -1.23% | 235,129 |
| Jun 9, 2025 | 27.29 | 27.42 | 26.28 | 26.89 | 26.70 | -2.08% | 310,010 |
| Jun 6, 2025 | 27.66 | 27.77 | 27.06 | 27.46 | 27.27 | 0.11% | 169,854 |
| Jun 5, 2025 | 27.60 | 27.69 | 27.04 | 27.43 | 27.24 | -0.47% | 145,556 |