NYSE : UVE

Universal Insurance Holdings, Inc. — Price history

Financials · Insurance - Property & Casualty · United States

Last price 47.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.31B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Universal Insurance Holdings, Inc. (UVE) closed at 49.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	48.6	49.37	48.37	49.03	233,222	+1.09%
2026-10-30	49.17	49.17	47.66	48.5	281,572	+1.98%
2026-10-29	46.7	47.75	46.7	47.56	220,053	+3.44%
2026-10-28	47.17	47.21	45.73	45.98	237,530	-2.61%
2026-10-27	47.45	48.45	46.81	47.21	281,528	-1.38%
2026-10-26	49.44	50.75	47.54	47.87	282,246	-1.99%
2026-10-23	50	50	47.451	48.84	312,736	+0.91%
2026-10-22	48.1	48.74	47.945	48.4	208,294	+1.40%
2026-10-21	47.93	48.085	47.25	47.73	144,808	-0.33%
2026-10-20	47.13	48.421	46.8	47.89	178,712	+2.07%
2026-10-19	46.74	47.32	46.74	46.92	337,535	-0.42%
2026-10-16	46.75	47.69	46.565	47.12	137,607	+0.60%
2026-10-15	47.39	47.68	46.51	46.84	223,689	+0.30%
2026-10-14	46.63	47.035	45.54	46.7	189,583	-0.81%
2026-10-13	46.81	47.195	46.26	47.08	205,534	+1.64%
2026-10-12	46.12	46.86	46.1	46.32	179,240	+1.03%
2026-10-09	46.72	47.56	45.75	45.85	196,079	-2.38%
2026-10-08	45.02	47.357	44.79	46.97	356,044	+3.80%
2026-10-07	43.26	45.36	42.069	45.25	329,807	+4.00%
2026-10-06	43.94	44.31	43.105	43.51	90,637	-0.34%
2026-10-05	43.9	44.09	43.46	43.66	115,333	-0.66%
2026-10-02	43.58	44	43.13	43.95	123,925	+1.90%
2026-10-01	41.98	43.25	41.79	43.13	124,084	+2.47%
2026-09-30	42.43	42.535	41.78	42.09	226,375	-0.36%
2026-09-29	42.21	42.53	41.65	42.24	125,540	-0.14%
2026-09-28	42.42	43.17	42	42.3	110,348	+0.38%
2026-09-25	42.66	42.738	42.014	42.14	177,958	-0.82%
2026-09-24	42.56	43.11	42.38	42.49	123,627	+0.05%
2026-09-23	42.76	43.17	42.294	42.47	146,916	-1.30%
2026-09-22	43.72	43.765	42.56	43.03	160,520	-1.35%
2026-09-21	44.17	44.44	43.47	43.62	110,264	-1.22%
2026-09-18	43.98	44.23	43.76	44.16	243,145	-0.54%
2026-09-17	44.52	44.87	43.67	44.4	157,523	+0.57%
2026-09-16	44.04	44.49	43.85	44.15	94,486	+0.16%
2026-09-15	44.64	44.64	43.74	44.08	118,796	-1.39%
2026-09-14	44.33	45.05	44.185	44.7	136,113	+0.83%
2026-09-11	44.4	44.6	43.6	44.33	131,951	+0.25%
2026-09-10	43.95	44.58	43.545	44.22	181,140	+1.49%
2026-09-09	43.64	43.64	43.055	43.57	96,058	-0.75%
2026-09-08	43.56	44.52	43.46	43.9	109,932	-0.54%
2026-09-04	44.38	44.93	43.805	44.14	160,806	-1.41%
2026-09-03	44.47	45.14	44.35	44.77	104,358	+1.94%
2026-09-02	44.21	44.57	43.72	43.92	108,646	+0.48%
2026-09-01	43.2	44.06	42.87	43.71	140,283	+1.70%
2026-08-31	43.61	43.61	42.75	42.98	126,280	-1.04%
2026-08-28	43.5	43.95	43.19	43.43	124,673	+0.14%
2026-08-27	43.25	43.63	42.5	43.37	241,843	-0.89%
2026-08-26	43.43	43.85	42.81	43.76	134,576	+1.09%
2026-08-25	43.84	44.24	42.971	43.29	110,378	-0.71%
2026-08-24	42.53	44.21	42.53	43.6	142,954	+3.02%
2026-08-21	42.47	43.23	42.19	42.32	270,057	-0.02%
2026-08-20	42	42.828	41.715	42.33	138,866	+0.24%
2026-08-19	42.88	43.395	42.16	42.23	145,534	-1.58%
2026-08-18	43.27	43.4	42.675	42.91	179,314	+0.52%
2026-08-17	43.15	43.932	42.49	42.69	171,879	-1.20%
2026-08-14	42.71	43.32	42.43	43.21	127,539	+1.93%
2026-08-13	42.81	43.19	42.18	42.39	147,207	+0.36%
2026-08-12	42.48	43.085	41.88	42.24	145,522	-1.56%
2026-08-11	43.34	43.78	42.84	42.91	153,934	-1.15%
2026-08-10	43.71	44.19	43.235	43.41	217,500	-1.68%
2026-08-07	44.56	44.97	43.94	44.15	187,098	-2.06%
2026-08-06	44.73	45.11	44.05	45.08	156,691	+1.97%
2026-08-05	44.69	44.94	44.01	44.21	179,037	-0.14%
2026-08-04	43.78	44.4	43.45	44.27	257,070	+0.09%
2026-08-03	43.98	44.55	43.63	44.23	185,656	+1.19%
2026-07-31	43.45	44.09	43.09	43.71	198,344	-0.27%
2026-07-30	45	45.08	43.43	43.99	219,741	-2.29%
2026-07-29	44.22	45.15	43.805	45.02	253,739	+1.81%
2026-07-28	43.34	44.57	42.63	44.22	307,108	+2.03%
2026-07-27	41.96	44.36	41.59	43.34	340,340	+4.16%
2026-07-24	39.75	42.12	39.47	41.61	359,126	+10.43%
2026-07-23	37.26	37.985	36.7	37.68	177,604	-0.32%
2026-07-22	38.01	38.29	37.1	37.8	175,279	-1.54%
2026-07-21	39.13	39.235	38.02	38.39	170,561	-1.99%
2026-07-20	38.93	39.33	38.72	39.17	163,717	+0.67%
2026-07-17	38.25	39.16	38.08	38.91	223,975	+1.81%
2026-07-16	37.3	38.56	37.3	38.22	219,887	+2.08%
2026-07-15	39.84	39.905	36.59	37.44	403,130	-9.67%
2026-07-14	42.63	42.735	41.44	41.45	297,728	-3.18%
2026-07-13	42.62	43.409	42.267	42.81	191,556	+1.57%
2026-07-10	41.66	42.32	41.5	42.15	154,006	+0.84%
2026-07-09	42.03	42.03	41.08	41.8	224,034	+0.10%
2026-07-08	42.01	42.4	41.395	41.76	208,979	-1.04%
2026-07-07	42.86	43.36	41.92	42.2	241,766	-1.63%
2026-07-06	42.9	43.14	42.26	42.9	219,754	-0.26%
2026-07-02	42.47	43.96	42.18	43.01	356,843	+1.82%
2026-07-01	41.62	42.64	41.495	42.24	256,411	+2.13%
2026-06-30	41.76	41.865	40.95	41.36	248,294	-1.12%
2026-06-29	40.97	42.125	40.39	41.83	198,818	+1.70%
2026-06-26	40.01	41.96	40.01	41.13	741,858	+4.21%
2026-06-25	40.35	40.745	39.28	39.47	161,036	-3.05%
2026-06-24	40.12	41.229	39.875	40.71	152,634	+1.85%
2026-06-23	38.9	40.07	38.6	39.97	291,197	+4.31%
2026-06-22	37.8	39.535	37.79	38.32	170,585	+0.58%
2026-06-18	38.1	38.4	37.44	38.1	195,771	+0.71%
2026-06-17	37.73	38.075	37.46	37.83	104,065	+0.34%
2026-06-16	37.55	38.18	37.33	37.7	135,431	+1.73%
2026-06-15	37.75	37.75	36.95	37.06	110,137	-2.35%
2026-06-12	38	38.45	37.8	37.95	98,008	-0.34%
2026-06-11	38.07	38.54	37.88	38.08	146,571	+0.61%
2026-06-10	37.75	38.62	37.71	37.85	210,955	+1.75%
2026-06-09	36.76	37.59	36.495	37.2	130,315	+1.72%
2026-06-08	37.04	37.165	36.44	36.57	307,787	-2.06%
2026-06-05	35.95	37.72	35.95	37.34	205,087	+5.24%
2026-06-04	36.27	37.4	35.4	35.48	161,471	-0.56%
2026-06-03	35.87	36.07	35.39	35.68	142,137	-1.63%
2026-06-02	36.16	36.538	35.965	36.27	128,592	+0.08%
2026-06-01	36.72	37	36.02	36.24	185,089	-2.11%
2026-05-29	37.57	37.64	36.76	37.02	157,840	-1.46%
2026-05-28	37.73	38.44	37.44	37.57	163,963	-1.55%
2026-05-27	38.48	39.38	37.84	38.16	200,881	-1.29%
2026-05-26	38.95	39.335	38.575	38.66	116,592	-0.82%
2026-05-22	39.9	40	38.92	38.98	132,625	-1.81%
2026-05-21	39.58	39.91	38.972	39.7	137,046	-0.55%
2026-05-20	39.48	40.14	39.2	39.92	135,012	+1.24%
2026-05-19	39.88	40.802	39.14	39.43	211,924	-0.30%
2026-05-18	38.65	39.755	38.65	39.55	218,611	+2.06%
2026-05-15	39.05	39.81	38.29	38.75	189,673	-0.72%
2026-05-14	39.26	39.99	38.92	39.03	133,987	-0.33%
2026-05-13	39.15	39.803	38.69	39.16	252,770	-0.61%