UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)

Last Price43.71

Change-0.12 (-0.27%)

NYSE· Last Trade: Aug 1st, 6:59 AM EDT

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

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	43.45	44.09	43.09	43.71	198,364	43.71
7/30/2026	45.00	45.08	43.43	43.99	219,741	43.83
7/29/2026	44.22	45.15	43.80	45.02	253,737	44.86
7/28/2026	43.34	44.57	42.63	44.22	307,109	44.06
7/27/2026	41.96	44.36	41.59	43.34	340,339	43.18
7/24/2026	39.75	42.12	39.47	41.61	359,126	41.46
7/23/2026	37.26	37.98	36.70	37.68	177,603	37.54
7/22/2026	38.01	38.29	37.10	37.80	175,279	37.66
7/21/2026	39.13	39.23	38.02	38.39	170,560	38.25
7/20/2026	38.93	39.33	38.72	39.17	163,717	39.03
7/17/2026	38.25	39.16	38.08	38.91	223,975	38.77
7/16/2026	37.30	38.56	37.30	38.22	219,861	38.08
7/15/2026	39.84	39.91	36.59	37.44	412,331	37.30
7/14/2026	42.63	42.73	41.44	41.45	297,727	41.30
7/13/2026	42.62	43.41	42.27	42.81	191,556	42.65
7/10/2026	41.66	42.32	41.50	42.15	154,007	42.00
7/09/2026	42.03	42.03	41.08	41.80	224,034	41.65
7/08/2026	42.01	42.40	41.40	41.76	208,979	41.61
7/07/2026	42.86	43.36	41.92	42.20	241,767	42.05
7/06/2026	42.90	43.14	42.26	42.90	219,755	42.74
7/02/2026	42.47	43.96	42.18	43.01	356,846	42.85
7/01/2026	41.62	42.64	41.49	42.24	256,409	42.09
6/30/2026	41.76	41.87	40.95	41.36	248,294	41.21
6/29/2026	40.97	42.13	40.39	41.83	198,818	41.68
6/26/2026	40.01	41.96	40.01	41.13	741,858	40.98
6/25/2026	40.35	40.74	39.28	39.47	161,036	39.33
6/24/2026	40.12	41.23	39.88	40.71	152,634	40.56
6/23/2026	38.90	40.07	38.60	39.97	291,193	39.82
6/22/2026	37.80	39.53	37.79	38.32	170,585	38.18
6/18/2026	38.10	38.40	37.44	38.10	195,771	37.96
6/17/2026	37.73	38.08	37.46	37.83	104,066	37.69
6/16/2026	37.55	38.18	37.33	37.70	135,432	37.56
6/15/2026	37.75	37.75	36.95	37.06	110,138	36.93
6/12/2026	38.00	38.45	37.80	37.95	98,008	37.81
6/11/2026	38.07	38.54	37.88	38.08	146,571	37.94
6/10/2026	37.75	38.62	37.71	37.85	210,956	37.71
6/09/2026	36.76	37.59	36.49	37.20	130,316	37.06
6/08/2026	37.04	37.16	36.44	36.57	307,788	36.44
6/05/2026	35.95	37.72	35.95	37.34	205,088	37.20
6/04/2026	36.27	37.40	35.40	35.48	161,471	35.35
6/03/2026	35.87	36.07	35.39	35.68	142,138	35.55
6/02/2026	36.16	36.54	35.97	36.27	128,593	36.14
6/01/2026	36.72	37.00	36.02	36.24	185,089	36.11
5/29/2026	37.57	37.64	36.76	37.02	157,840	36.89
5/28/2026	37.73	38.44	37.44	37.57	163,959	37.43
5/27/2026	38.48	39.38	37.84	38.16	200,881	38.02
5/26/2026	38.95	39.34	38.58	38.66	116,593	38.52
5/22/2026	39.90	40.00	38.92	38.98	132,625	38.84
5/21/2026	39.58	39.91	38.97	39.70	137,046	39.56
5/20/2026	39.48	40.14	39.20	39.92	135,012	39.77
5/19/2026	39.88	40.80	39.14	39.43	211,924	39.29
5/18/2026	38.65	39.76	38.65	39.55	218,611	39.41
5/15/2026	39.05	39.81	38.29	38.75	189,674	38.61
5/14/2026	39.26	39.99	38.92	39.03	133,988	38.89
5/13/2026	39.15	39.80	38.69	39.16	252,751	39.02
5/12/2026	39.17	39.83	38.76	39.40	140,840	39.26
5/11/2026	39.62	40.56	38.94	39.18	185,372	39.04
5/08/2026	40.10	40.17	38.75	39.44	202,746	39.30
5/07/2026	40.40	41.20	40.10	40.53	318,792	40.22
5/06/2026	39.96	40.63	39.84	40.32	200,816	40.01
5/05/2026	39.30	40.00	38.87	39.77	275,846	39.47
5/04/2026	39.44	40.69	38.87	39.08	193,522	38.78
5/01/2026	40.06	40.33	39.63	39.70	193,887	39.40