Dark

UVE
UNIVERSAL INSURANCE HLDG, INC.
stock NYSE

At Close

Sep 1, 2026 3:59:51 PM EDT

43.77USD+1.838%(+0.79)140,281

36.76Bid 49.87Ask 13.11Spread

Pre-market

0.00USD-100.000%(-42.98)0

After-hours

Aug 31, 2026 4:10:30 PM EDT

42.98USD-0.209%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	43.3500	43.9300	43.120000	43.7700	+1.838%	140,281	0.000%
2026-08-31	43.6100	43.6100	42.750000	42.9800	-1.036%	126,281	+1.838%
2026-08-28	43.5000	43.9500	43.190300	43.4300	+0.138%	124,713	+0.783%
2026-08-27	43.2500	43.6300	42.500000	43.3700	-0.891%	347,470	+0.922%
2026-08-26	43.4300	43.8500	42.810000	43.7600	+1.086%	134,577	+0.023%
2026-08-25	43.8400	44.2400	42.970500	43.2900	-0.711%	110,380	+1.109%
2026-08-24	42.5300	44.2100	42.530000	43.6000	+3.025%	254,729	+0.390%
2026-08-21	42.4700	43.2300	42.190000	42.3200	-0.024%	378,258	+3.426%
2026-08-20	42.0000	42.8282	41.715000	42.3300	+0.237%	276,679	+3.402%
2026-08-19	42.8800	43.3950	42.160000	42.2300	-1.585%	252,134	+3.647%
2026-08-18	43.2700	43.4000	42.675000	42.9100	+0.515%	179,315	+2.004%
2026-08-17	43.1500	43.9315	42.490000	42.6900	-1.203%	171,896	+2.530%
2026-08-14	42.7100	43.3200	42.430000	43.2100	+1.934%	127,581	+1.296%
2026-08-13	42.8100	43.1900	42.180000	42.3900	+0.355%	147,209	+3.255%
2026-08-12	42.4800	43.0850	41.880000	42.2400	-1.561%	145,527	+3.622%
2026-08-11	43.3400	43.7800	42.840000	42.9100	-1.152%	153,936	+2.004%
2026-08-10	43.7100	44.1900	43.235000	43.4100	-1.676%	217,509	+0.829%
2026-08-07	44.5600	44.9699	43.940000	44.1500	-2.063%	187,579	-0.861%
2026-08-06	44.7300	45.1100	44.050000	45.0800	+1.968%	156,695	-2.906%
2026-08-05	44.6900	44.9400	44.010000	44.2100	-0.136%	179,041	-0.995%
2026-08-04	43.7800	44.4000	43.450000	44.2700	+0.090%	257,089	-1.129%
2026-08-03	43.9800	44.5500	43.630000	44.2300	+1.190%	185,658	-1.040%
2026-07-31	43.4500	44.0900	43.090000	43.7100	-0.637%	198,365	+0.137%
2026-07-30	45.0000	45.0800	43.430000	43.9900	-2.288%	219,743	-0.500%
2026-07-29	44.2200	45.1500	43.805000	45.0200	+1.809%	253,739	-2.777%
2026-07-28	43.3400	44.5700	42.630000	44.2200	+2.030%	307,109	-1.018%
2026-07-27	41.9600	44.3600	41.590000	43.3400	+4.158%	340,341	+0.992%
2026-07-24	39.7500	42.1199	39.470000	41.6100	+10.430%	359,126	+5.191%
2026-07-23	37.2600	37.9850	36.700000	37.6800	-0.317%	177,605	+16.162%
2026-07-22	38.0100	38.2900	37.100000	37.8000	-1.537%	175,280	+15.794%
2026-07-21	39.1300	39.2350	38.020000	38.3900	-1.991%	170,561	+14.014%
2026-07-20	38.9300	39.3300	38.720000	39.1700	+0.668%	163,718	+11.744%
2026-07-17	38.2500	39.1600	38.080000	38.9100	+1.805%	223,975	+12.490%
2026-07-16	37.3000	38.5600	37.300000	38.2200	+2.083%	219,887	+14.521%
2026-07-15	39.8400	39.9050	36.590000	37.4400	-9.674%	403,131	+16.907%
2026-07-14	42.6300	42.7350	41.440000	41.4500	-3.177%	297,728	+5.597%
2026-07-13	42.6200	43.4090	42.267200	42.8100	+1.566%	191,556	+2.242%
2026-07-10	41.6600	42.3200	41.500000	42.1500	+0.837%	154,007	+3.843%
2026-07-09	42.0300	42.0300	41.080000	41.8000	+0.096%	224,034	+4.713%
2026-07-08	42.0100	42.4000	41.395000	41.7600	-1.043%	208,979	+4.813%
2026-07-07	42.8600	43.3600	41.920000	42.2000	-1.632%	241,767	+3.720%
2026-07-06	42.9000	43.1400	42.260000	42.9000	-0.256%	219,755	+2.028%
2026-07-02	42.4700	43.9600	42.180000	43.0100	+1.823%	356,844	+1.767%
2026-07-01	41.6200	42.6400	41.495000	42.2400	+2.128%	256,413	+3.622%
2026-06-30	41.7600	41.8650	40.950000	41.3600	-1.124%	248,295	+5.827%
2026-06-29	40.9700	42.1250	40.390100	41.8300	+1.702%	198,818	+4.638%
2026-06-26	40.0100	41.9600	40.010000	41.1300	+4.206%	741,858	+6.419%
2026-06-25	40.3500	40.7450	39.280000	39.4700	-3.046%	161,036	+10.894%
2026-06-24	40.1200	41.2285	39.875000	40.7100	+1.851%	152,634	+7.517%
2026-06-23	38.9000	40.0700	38.600000	39.9700	+4.306%	291,198	+9.507%
2026-06-22	37.8000	39.5350	37.790000	38.3200	+0.577%	170,585	+14.222%
2026-06-18	38.1000	38.4000	37.440000	38.1000	+0.714%	195,771	+14.882%
2026-06-17	37.7300	38.0750	37.460000	37.8300	+0.345%	104,066	+15.702%
2026-06-16	37.5500	38.1800	37.330000	37.7000	+1.727%	135,431	+16.101%
2026-06-15	37.7500	37.7500	36.950000	37.0600	-2.345%	110,138	+18.106%
2026-06-12	38.0000	38.4500	37.800000	37.9500	-0.341%	98,008	+15.336%
2026-06-11	38.0700	38.5400	37.880000	38.0800	+0.608%	146,571	+14.942%
2026-06-10	37.7500	38.6200	37.710000	37.8500	+1.747%	210,956	+15.641%
2026-06-09	36.7600	37.5900	36.495000	37.2000	+1.723%	130,316	+17.661%
2026-06-08	37.0400	37.1650	36.440000	36.5700	-2.062%	307,788	+19.688%
2026-06-05	35.9500	37.7200	35.950000	37.3400	+5.242%	205,088	+17.220%
2026-06-04	36.2700	37.4000	35.400000	35.4800	-0.561%	161,471	+23.365%
2026-06-03	35.8700	36.0700	35.390000	35.6800	-1.627%	142,138	+22.674%
2026-06-02	36.1600	36.5375	35.965000	36.2700	+0.083%	128,593	+20.678%
2026-06-01	36.7200	37.0000	36.020000	36.2400	-2.107%	185,089	+20.778%
2026-05-29	37.5700	37.6400	36.760000	37.0200	-1.464%	157,840	+18.233%
2026-05-28	37.7300	38.4400	37.440100	37.5700	-1.546%	163,336	+16.503%
2026-05-27	38.4800	39.3800	37.840000	38.1600	-1.293%	200,850	+14.701%
2026-05-26	38.9500	39.3350	38.575000	38.6600	-0.821%	116,593	+13.218%
2026-05-22	39.9000	40.0000	38.920000	38.9800	-1.814%	132,625	+12.288%
2026-05-21	39.5800	39.9100	38.972297	39.7000	-0.551%	137,046	+10.252%
2026-05-20	39.4800	40.1400	39.200000	39.9200	+1.243%	135,012	+9.644%
2026-05-19	39.8800	40.8020	39.140000	39.4300	-0.303%	211,924	+11.007%
2026-05-18	38.6500	39.7550	38.650000	39.5500	+2.065%	218,611	+10.670%
2026-05-15	39.0500	39.8100	38.290000	38.7500	-0.717%	189,674	+12.955%
2026-05-14	39.2600	39.9899	38.920000	39.0300	-0.332%	133,988	+12.145%
2026-05-13	39.1500	39.8027	38.690000	39.1600	-0.609%	252,771	+11.772%
2026-05-12	39.1700	39.8250	38.760000	39.4000	+0.562%	140,841	+11.091%
2026-05-11	39.6200	40.5600	38.940000	39.1800	-0.659%	185,372	+11.715%
2026-05-08	40.1000	40.1700	38.750000	39.4400	-2.689%	202,746	+10.979%
2026-05-07	40.4000	41.1999	40.100000	40.5300	+0.521%	318,796	+7.994%
2026-05-06	39.9600	40.6299	39.840000	40.3200	+1.383%	200,816	+8.557%
2026-05-05	39.3000	40.0000	38.870000	39.7700	+1.766%	275,895	+10.058%
2026-05-04	39.4400	40.6900	38.870000	39.0800	-1.562%	193,522	+12.001%
2026-05-01	40.0600	40.3300	39.630000	39.7000	+0.177%	193,887	+10.252%
2026-04-30	38.5200	40.0550	38.520000	39.6300	+1.149%	213,909	+10.447%
2026-04-29	41.0000	41.3100	38.675000	39.1800	-5.041%	291,116	+11.715%
2026-04-28	40.9700	41.9600	40.480000	41.2600	+1.826%	358,953	+6.083%
2026-04-27	39.8300	41.2700	39.690000	40.5200	+2.634%	505,008	+8.021%
2026-04-24	37.5000	39.5300	35.845700	39.4800	+12.223%	524,525	+10.866%
2026-04-23	34.2300	35.7658	33.780000	35.1800	+3.167%	199,304	+24.417%
2026-04-22	34.0000	34.2359	33.330000	34.1000	+0.059%	165,165	+28.358%
2026-04-21	35.6400	35.9600	34.000000	34.0800	-4.108%	176,233	+28.433%
2026-04-20	35.7600	36.4600	35.300000	35.5400	-0.112%	185,422	+23.157%
2026-04-17	34.7100	36.1500	34.710000	35.5800	+2.095%	328,138	+23.019%
2026-04-16	34.2100	34.9000	34.210000	34.8500	+1.249%	149,212	+25.595%
2026-04-15	34.0100	34.5100	33.920000	34.4200	+0.820%	111,633	+27.164%
2026-04-14	34.6600	35.3750	34.030000	34.1400	-2.234%	133,179	+28.207%
2026-04-13	34.4100	34.9600	34.000100	34.9200	+1.541%	195,538	+25.344%
2026-04-10	35.0700	35.2000	34.145000	34.3900	-2.384%	136,082	+27.275%
2026-04-09	34.2500	35.6000	34.210000	35.2300	+1.909%	146,931	+24.241%
2026-04-08	34.6400	34.6400	34.105000	34.5700	+1.289%	141,375	+26.613%
2026-04-07	33.6200	34.4100	33.620000	34.1300	+1.216%	134,318	+28.245%
2026-04-06	33.3400	33.8700	33.140000	33.7200	+1.261%	103,107	+29.804%
2026-04-02	32.1700	33.4200	32.070000	33.3000	+2.651%	226,300	+31.441%
2026-04-01	33.8600	33.8650	32.360000	32.4400	-5.035%	214,392	+34.926%
2026-03-31	34.3700	34.6400	33.776300	34.1600	0.000%	187,106	+28.132%
2026-03-30	33.6400	34.3400	33.500000	34.1600	+1.455%	136,242	+28.132%
2026-03-27	34.1600	34.3899	33.575000	33.6700	-1.348%	160,262	+29.997%
2026-03-26	33.8400	34.6000	33.840000	34.1300	-0.175%	133,335	+28.245%
2026-03-25	35.0700	35.2550	34.150000	34.1900	-1.950%	224,922	+28.020%
2026-03-24	33.8400	34.9300	33.840000	34.8700	+2.019%	186,625	+25.523%
2026-03-23	33.9100	34.4350	33.770000	34.1800	+3.169%	207,076	+28.057%
2026-03-20	32.9700	33.2599	32.630000	33.1300	+0.730%	247,344	+32.116%
2026-03-19	33.4600	33.7850	32.890000	32.8900	-1.320%	260,355	+33.080%
2026-03-18	33.8200	34.0200	33.145000	33.3300	-2.086%	182,820	+31.323%
2026-03-17	34.7100	35.0850	34.000000	34.0400	-0.989%	146,955	+28.584%
2026-03-16	34.4200	34.9300	34.100000	34.3800	+0.292%	191,746	+27.312%
2026-03-13	34.3600	34.6200	33.679400	34.2800	+0.735%	175,753	+27.684%
2026-03-12	33.5400	34.1850	32.900000	34.0300	+0.413%	224,530	+28.622%
2026-03-11	34.0200	34.5000	33.860000	33.8900	-1.138%	176,378	+29.153%
2026-03-10	34.5900	35.2700	34.140100	34.2800	-0.493%	182,653	+27.684%
2026-03-09	34.9900	35.3900	33.760000	34.4500	-2.075%	314,500	+27.054%
2026-03-06	35.0100	35.2900	34.610000	35.1800	-0.593%	187,711	+24.417%
2026-03-05	35.9000	36.0849	34.310000	35.3900	-2.721%	308,010	+23.679%
2026-03-04	36.0000	36.6000	35.020000	36.3800	+1.084%	206,205	+20.313%
2026-03-03	36.0900	36.2650	34.950100	35.9900	-0.990%	270,405	+21.617%
2026-03-02	34.6800	36.6800	34.465000	36.3500	+3.355%	454,653	+20.413%
2026-02-27	34.0300	35.1800	33.060000	35.1700	+3.077%	204,693	+24.453%
2026-02-26	32.9100	34.5400	32.910000	34.1200	+4.343%	271,964	+28.283%
2026-02-25	32.6100	33.4600	31.040000	32.7000	+2.476%	318,782	+33.853%
2026-02-24	30.2200	32.0500	30.220000	31.9100	+5.557%	282,274	+37.167%
2026-02-23	31.1200	31.5700	30.230000	30.2300	-2.860%	143,573	+44.790%
2026-02-20	31.5300	31.5300	30.510000	31.1200	-0.416%	157,323	+40.649%
2026-02-19	31.0100	31.7100	30.761900	31.2500	-0.192%	136,061	+40.064%
2026-02-18	32.0900	32.1300	31.060000	31.3100	-2.522%	96,121	+39.796%
2026-02-17	31.2000	32.5000	31.200000	32.1200	+3.048%	144,533	+36.270%
2026-02-13	31.6600	31.8250	30.710000	31.1700	-2.350%	88,423	+40.423%
2026-02-12	32.0000	32.3500	31.150000	31.9200	+0.758%	125,659	+37.124%
2026-02-11	31.5700	31.8900	30.880000	31.6800	+0.892%	106,446	+38.163%
2026-02-10	30.5900	31.6950	30.520000	31.4000	+2.749%	151,397	+39.395%
2026-02-09	31.8300	32.1650	30.525000	30.5600	-3.627%	80,606	+43.226%
2026-02-06	31.8300	32.4200	31.620000	31.7100	+0.221%	125,650	+38.032%
2026-02-05	31.5900	32.1900	31.405000	31.6400	+1.280%	101,071	+38.338%
2026-02-04	31.4400	31.6300	31.015000	31.2400	+0.032%	116,775	+40.109%
2026-02-03	31.1700	31.8800	30.940000	31.2300	+0.225%	100,493	+40.154%
2026-02-02	30.6800	31.6500	30.600000	31.1600	+2.332%	207,566	+40.469%
2026-01-30	30.3100	30.6850	29.880000	30.4500	+0.296%	249,080	+43.744%
2026-01-29	29.8500	30.5000	29.490000	30.3600	+2.568%	147,853	+44.170%
2026-01-28	29.1000	29.9100	28.960000	29.6000	+1.231%	156,798	+47.872%
2026-01-27	29.7800	29.8357	28.600000	29.2400	-2.011%	139,009	+49.692%
2026-01-26	28.9400	29.8400	28.940000	29.8400	+3.432%	325,885	+46.682%
2026-01-23	29.1600	29.3300	28.320000	28.8500	-1.704%	239,130	+51.716%
2026-01-22	29.5400	29.6800	28.920000	29.3500	-0.610%	309,181	+49.131%
2026-01-21	29.4700	29.8050	29.110000	29.5300	+0.238%	225,931	+48.222%
2026-01-20	29.6600	30.2300	29.370000	29.4600	-1.240%	108,189	+48.574%
2026-01-16	29.7000	30.2600	29.700000	29.8300	-0.267%	180,402	+46.731%
2026-01-15	29.6700	30.2743	29.600000	29.9100	+0.775%	148,003	+46.339%
2026-01-14	29.7900	30.3200	29.480000	29.6800	-0.503%	166,259	+47.473%
2026-01-13	31.1400	31.2501	29.737500	29.8300	-4.238%	137,762	+46.731%
2026-01-12	30.4700	31.2100	30.211600	31.1500	+2.165%	123,561	+40.514%
2026-01-09	31.1900	31.4550	30.455000	30.4900	-3.083%	115,755	+43.555%
2026-01-08	30.9900	31.9300	30.585000	31.4600	+1.549%	162,202	+39.129%
2026-01-07	30.7000	31.1200	30.150000	30.9800	+4.521%	328,354	+41.285%
2026-01-06	31.0700	31.2300	29.105000	29.6400	-5.061%	411,084	+47.672%
2026-01-05	31.5000	31.7000	31.020000	31.2200	-1.545%	213,482	+40.199%
2026-01-02	33.4200	33.8900	31.290000	31.7100	-6.183%	282,913	+38.032%
2025-12-31	33.6500	34.0150	33.180000	33.8000	+0.208%	293,884	+29.497%
2025-12-30	34.0000	34.0000	33.269900	33.7300	-1.230%	190,514	+29.766%
2025-12-29	33.8200	34.2500	33.820000	34.1500	+0.976%	188,477	+28.170%
2025-12-26	34.5300	34.5300	33.650000	33.8200	-2.056%	120,323	+29.420%
2025-12-24	35.0000	35.1850	34.340000	34.5300	-1.540%	111,262	+26.759%
2025-12-23	34.6300	35.1250	34.630000	35.0700	+1.271%	195,187	+24.808%
2025-12-22	33.9500	35.4000	33.890000	34.6300	+2.184%	129,711	+26.393%
2025-12-19	33.9500	34.5250	33.460000	33.8900	-1.080%	496,174	+29.153%
2025-12-18	32.9500	34.4000	32.950000	34.2600	+3.787%	220,069	+27.758%
2025-12-17	33.0500	33.1600	32.700000	33.0100	-0.542%	82,597	+32.596%
2025-12-16	32.9800	33.3550	32.500000	33.1900	+0.974%	191,428	+31.877%
2025-12-15	33.2000	33.6600	32.730000	32.8700	-0.454%	220,929	+33.161%
2025-12-12	32.9400	33.5000	32.670000	33.0200	+0.794%	243,551	+32.556%
2025-12-11	31.8000	32.8544	31.800000	32.7600	+3.051%	131,551	+33.608%
2025-12-10	31.9500	32.1600	31.700000	31.7900	-0.532%	156,782	+37.685%
2025-12-09	31.5000	32.3500	31.215700	31.9600	+2.207%	120,426	+36.952%
2025-12-08	31.4300	31.9005	30.890000	31.2700	+0.450%	122,322	+39.974%
2025-12-05	31.9600	32.3250	31.100000	31.1300	-3.082%	151,526	+40.604%
2025-12-04	32.6100	32.7250	32.010000	32.1200	-1.533%	122,079	+36.270%
2025-12-03	32.5300	32.8900	31.796000	32.6200	+0.031%	104,034	+34.181%
2025-12-02	33.0700	33.0700	32.400100	32.6100	-0.458%	112,181	+34.223%
2025-12-01	33.1400	33.5800	32.730000	32.7600	-1.117%	158,454	+33.608%
2025-11-28	33.2300	33.3996	32.890000	33.1300	-0.660%	77,110	+32.116%
2025-11-26	33.4200	33.6000	33.200000	33.3500	+0.271%	108,212	+31.244%
2025-11-25	33.4800	34.2300	32.810000	33.2600	-0.210%	135,125	+31.600%
2025-11-24	33.3600	33.8000	32.987500	33.3300	-0.090%	141,486	+31.323%
2025-11-21	32.7200	33.6600	32.003200	33.3600	+2.363%	233,848	+31.205%
2025-11-20	33.9500	34.6800	32.320000	32.5900	-2.890%	182,310	+34.305%
2025-11-19	33.9000	34.0000	33.110000	33.5600	-0.681%	164,799	+30.423%
2025-11-18	34.0300	34.2970	33.610000	33.7900	-1.112%	122,196	+29.535%
2025-11-17	34.6200	35.1500	34.110000	34.1700	-0.669%	158,899	+28.095%
2025-11-14	34.4900	34.9000	34.020000	34.4000	-0.664%	163,419	+27.238%
2025-11-13	34.4200	34.7500	33.600000	34.6300	+0.406%	145,256	+26.393%
2025-11-12	34.8800	35.8399	34.430000	34.4900	-1.401%	151,083	+26.906%
2025-11-11	34.7900	35.3200	34.650000	34.9800	+1.157%	255,863	+25.129%
2025-11-10	33.7200	34.7300	33.700000	34.5800	+2.886%	233,496	+26.576%
2025-11-07	32.8500	33.6470	32.640200	33.6100	+2.563%	225,408	+30.229%
2025-11-06	32.8200	33.2100	32.440000	32.7700	+0.092%	176,192	+33.567%
2025-11-05	32.3600	32.9400	32.310000	32.7400	+1.456%	229,911	+33.690%
2025-11-04	31.0200	32.5600	31.000000	32.2700	+3.862%	272,293	+35.637%
2025-11-03	30.6100	31.1539	30.050000	31.0700	+0.811%	243,146	+40.875%
2025-10-31	31.3800	31.6743	30.680000	30.8200	-1.878%	144,627	+42.018%
2025-10-30	31.4000	31.7200	31.165000	31.4100	-0.095%	195,907	+39.351%
2025-10-29	30.9500	31.7100	30.840000	31.4400	+0.737%	258,305	+39.218%
2025-10-28	31.7500	31.7500	30.570000	31.2100	-2.224%	251,987	+40.244%
2025-10-27	32.2500	33.0000	31.700000	31.9200	-0.406%	330,296	+37.124%
2025-10-24	30.9000	32.4200	29.720000	32.0500	+11.946%	471,718	+36.568%
2025-10-23	28.8500	29.1700	28.000000	28.6300	+0.070%	187,528	+52.882%
2025-10-22	28.4400	28.6768	28.110000	28.6100	+1.131%	157,044	+52.988%
2025-10-21	28.4400	28.5650	28.130000	28.2900	-0.945%	117,001	+54.719%
2025-10-20	28.2100	28.5700	27.895000	28.5600	+1.673%	142,900	+53.256%
2025-10-17	28.0200	28.3400	27.885000	28.0900	+0.501%	152,939	+55.821%
2025-10-16	29.1200	29.1950	27.910000	27.9500	-4.900%	186,928	+56.601%
2025-10-15	29.8200	29.8200	28.950000	29.3900	-1.673%	251,328	+48.928%
2025-10-14	29.2300	30.0243	29.040000	29.8900	+2.574%	189,369	+46.437%
2025-10-13	29.4700	29.6300	28.885000	29.1400	+0.344%	137,661	+50.206%
2025-10-10	29.8600	29.9450	29.010000	29.0400	-2.156%	128,493	+50.723%
2025-10-09	29.9900	30.1650	29.543000	29.6800	-1.067%	107,716	+47.473%
2025-10-08	30.0000	30.4800	29.925000	30.0000	+0.100%	215,883	+45.900%
2025-10-07	29.7400	30.3700	29.710000	29.9700	+0.875%	202,232	+46.046%
2025-10-06	28.3500	29.7100	28.335000	29.7100	+4.723%	476,934	+47.324%
2025-10-03	26.8200	28.6100	26.610000	28.3700	+6.815%	255,579	+54.283%
2025-10-02	25.7200	26.5900	25.580000	26.5600	+2.946%	176,425	+64.797%
2025-10-01	26.2200	26.2200	25.660000	25.8000	-1.901%	158,767	+69.651%
2025-09-30	25.9500	26.3150	25.950000	26.3000	+1.349%	284,000	+66.426%
2025-09-29	26.0700	26.1200	25.750000	25.9500	-0.613%	109,844	+68.671%
2025-09-26	25.7300	26.1800	25.565000	26.1100	+2.312%	180,468	+67.637%
2025-09-25	25.2700	25.6200	25.095000	25.5200	+1.230%	160,941	+71.513%
2025-09-24	25.4600	25.7000	25.050000	25.2100	-1.868%	189,635	+73.622%
2025-09-23	25.7700	25.9000	25.410000	25.6900	-0.426%	132,377	+70.378%
2025-09-22	25.7300	25.8200	25.430000	25.8000	+0.742%	143,256	+69.651%
2025-09-19	25.7100	25.8750	25.405000	25.6100	-0.389%	251,944	+70.910%
2025-09-18	25.1700	26.0600	25.170000	25.7100	+1.621%	319,934	+70.245%
2025-09-17	24.5100	25.5700	24.510000	25.3000	+2.595%	256,502	+73.004%
2025-09-16	24.8100	24.8100	24.500000	24.6600	-1.241%	100,328	+77.494%
2025-09-15	25.4300	25.5150	24.905000	24.9700	-1.654%	78,418	+75.290%
2025-09-12	25.4100	25.6700	25.310000	25.3900	-1.014%	104,901	+72.391%
2025-09-11	24.5800	25.6700	24.560000	25.6500	+4.396%	130,788	+70.643%
2025-09-10	24.5900	24.6999	24.130000	24.5700	-1.007%	106,419	+78.144%
2025-09-09	24.9500	24.9500	24.570000	24.8200	-0.201%	119,833	+76.350%
2025-09-08	24.4300	24.8900	24.235000	24.8700	+1.098%	128,182	+75.995%
2025-09-05	25.4600	25.9299	24.570000	24.6000	-3.378%	135,730	+77.927%
2025-09-04	25.0000	25.5900	24.680000	25.4600	+2.496%	155,837	+71.917%
2025-09-03	24.3400	24.8600	24.340000	24.8400	+1.429%	230,189	+76.208%
2025-09-02	24.3000	24.5200	24.090000	24.4900	+0.410%	178,539	+78.726%
2025-08-29	24.3500	24.5100	24.270000	24.3900	+0.370%	198,060	+79.459%
2025-08-28	24.6000	24.6000	24.160000	24.3000	-1.099%	179,195	+80.123%
2025-08-27	24.0300	24.6500	24.030000	24.5700	+1.697%	90,485	+78.144%
2025-08-26	24.4200	24.4200	24.060000	24.1600	-1.024%	94,329	+81.167%
2025-08-25	24.3400	24.6650	24.330000	24.4100	-0.732%	145,493	+79.312%
2025-08-22	24.6400	25.0000	24.460000	24.5900	-0.041%	161,885	+77.999%
2025-08-21	24.5400	24.6900	24.280000	24.6000	+0.531%	97,631	+77.927%
2025-08-20	24.0400	24.5550	24.030000	24.4700	+2.428%	122,308	+78.872%
2025-08-19	23.6800	23.9950	23.650000	23.8900	+0.887%	89,266	+83.215%
2025-08-18	23.5000	23.8300	23.317900	23.6800	+0.339%	132,923	+84.840%
2025-08-15	24.3000	24.3000	23.510000	23.6000	-3.120%	243,653	+85.466%
2025-08-14	24.5400	24.5400	24.230000	24.3600	-0.814%	152,668	+79.680%
2025-08-13	24.3100	24.7100	24.205000	24.5600	+1.740%	207,637	+78.217%
2025-08-12	23.9900	24.2350	23.835000	24.1400	+1.258%	205,738	+81.317%
2025-08-11	23.5800	23.8700	23.445000	23.8400	+1.576%	110,750	+83.599%
2025-08-08	23.4900	23.6600	23.250000	23.4700	+0.730%	135,787	+86.493%
2025-08-07	23.5900	23.7200	22.870000	23.3000	-0.935%	183,624	+87.854%
2025-08-06	23.4200	23.5500	23.255000	23.5200	+0.043%	131,408	+86.097%
2025-08-05	23.5000	23.6400	23.270000	23.5100	+0.858%	193,097	+86.176%
2025-08-04	22.9900	23.4300	22.890000	23.3100	+1.348%	310,876	+87.773%
2025-08-01	23.3800	23.4450	22.950000	23.0000	-2.707%	272,165	+90.304%
2025-07-31	23.3600	23.9100	23.360000	23.6400	+1.026%	191,802	+85.152%
2025-07-30	23.6000	23.6900	23.220000	23.4000	-0.552%	268,036	+87.051%
2025-07-29	23.3100	23.8600	23.190000	23.5300	+2.215%	410,653	+86.018%
2025-07-28	23.0500	23.4099	21.960000	23.0200	+0.392%	544,922	+90.139%
2025-07-25	25.5700	25.5700	22.240000	22.9300	-7.428%	682,495	+90.885%
2025-07-24	25.1700	25.2550	24.690000	24.7700	-2.710%	248,539	+76.706%
2025-07-23	25.7300	25.7300	25.130000	25.4600	-0.702%	183,636	+71.917%
2025-07-22	25.5800	25.7600	25.400000	25.6400	+0.549%	207,827	+70.710%
2025-07-21	25.1900	25.6100	25.015000	25.5000	+1.070%	225,843	+71.647%
2025-07-18	25.1600	25.3350	25.120000	25.2300	+0.438%	202,361	+73.484%
2025-07-17	24.8000	25.1400	24.760000	25.1200	+0.924%	450,392	+74.244%
2025-07-16	24.2700	24.9000	24.110000	24.8900	+3.107%	296,002	+75.854%
2025-07-15	24.2300	24.3450	23.800000	24.1400	-0.577%	292,348	+81.317%
2025-07-14	23.7400	24.2800	23.720000	24.2800	+2.447%	305,041	+80.272%
2025-07-11	24.2300	24.3100	23.420000	23.7000	-2.509%	358,847	+84.684%
2025-07-10	24.7800	24.7800	24.170000	24.3100	-1.738%	407,287	+80.049%
2025-07-09	25.1800	25.3450	24.660000	24.7400	-1.669%	287,546	+76.920%
2025-07-08	25.4400	25.6500	25.080000	25.1600	-1.449%	338,358	+73.967%
2025-07-07	25.7100	25.9900	25.220000	25.5300	-1.618%	218,052	+71.445%
2025-07-03	26.0500	26.1600	25.650000	25.9500	0.000%	136,395	+68.671%
2025-07-02	27.4100	27.4100	25.750000	25.9500	-5.327%	306,677	+68.671%
2025-07-01	27.5300	27.8600	27.340000	27.4100	-1.154%	211,191	+59.686%
2025-06-30	27.6700	27.9000	27.420000	27.7300	+0.507%	390,689	+57.843%
2025-06-27	27.3000	27.6500	27.000000	27.5900	+1.062%	865,041	+58.644%
2025-06-26	26.9100	27.4000	26.890000	27.3000	+1.790%	204,497	+60.330%
2025-06-25	27.4500	27.4650	26.740000	26.8200	-2.366%	178,869	+63.199%
2025-06-24	27.5300	27.7300	27.240000	27.4700	+1.179%	206,225	+59.337%
2025-06-23	26.3000	27.2800	26.300000	27.1500	+2.880%	232,793	+61.215%
2025-06-20	26.2700	26.5600	26.230000	26.3900	+0.764%	239,939	+65.858%
2025-06-18	26.2700	26.5900	26.060000	26.1900	-0.607%	253,007	+67.125%
2025-06-17	26.5400	26.6299	26.290000	26.3500	-1.348%	234,547	+66.110%
2025-06-16	26.3900	27.1300	26.390000	26.7100	+1.021%	227,659	+63.871%
2025-06-13	26.7500	26.7950	26.350000	26.4400	-2.219%	181,795	+65.545%
2025-06-12	26.3700	27.0500	26.290000	27.0400	+2.658%	252,562	+61.871%
2025-06-11	26.5200	26.8500	26.330000	26.3400	-0.828%	213,574	+66.173%
2025-06-10	26.7500	27.0500	26.520000	26.5600	-1.227%	235,129	+64.797%
2025-06-09	27.2900	27.4200	26.280000	26.8900	-2.076%	310,010	+62.774%
2025-06-06	27.6600	27.7700	27.055000	27.4600	+0.109%	169,854	+59.395%
2025-06-05	27.6000	27.6850	27.040100	27.4300	-0.472%	145,556	+59.570%
2025-06-04	27.6800	28.1310	27.400100	27.5600	-0.649%	177,652	+58.817%
2025-06-03	28.2400	28.4875	27.495000	27.7400	-1.944%	245,996	+57.787%
2025-06-02	27.0700	28.3000	27.000000	28.2900	+4.237%	369,238	+54.719%
2025-05-30	26.7700	27.2500	26.620000	27.1400	+0.817%	225,744	+61.275%
2025-05-29	26.7000	26.9300	26.480000	26.9200	+1.547%	111,393	+62.593%
2025-05-28	26.7900	26.7900	26.433000	26.5100	-1.303%	277,632	+65.108%
2025-05-27	26.4700	26.8800	26.375000	26.8600	+2.129%	170,803	+62.956%
2025-05-23	26.2600	26.5100	26.020000	26.3000	-0.265%	137,635	+66.426%
2025-05-22	26.4800	26.5700	26.230000	26.3700	-0.641%	162,960	+65.984%
2025-05-21	26.3400	26.5950	26.130000	26.5400	-0.075%	173,310	+64.921%
2025-05-20	26.6600	26.8500	26.350000	26.5600	-0.524%	188,590	+64.797%
2025-05-19	26.5300	26.7500	26.120000	26.7000	+0.983%	269,006	+63.933%
2025-05-16	26.3600	26.5200	26.050000	26.4400	-0.226%	248,666	+65.545%
2025-05-15	25.7900	26.5000	25.670000	26.5000	+3.073%	502,240	+65.170%
2025-05-14	25.8500	26.0900	25.320000	25.7100	-0.078%	359,244	+70.245%
2025-05-13	26.0000	26.2300	25.710000	25.7300	-0.155%	328,030	+70.113%
2025-05-12	26.1100	26.5050	24.898400	25.7700	-0.923%	399,290	+69.849%
2025-05-09	25.3400	26.3500	25.340000	26.0100	+2.281%	407,234	+68.281%
2025-05-08	25.3800	25.6545	25.235000	25.4300	+0.474%	153,718	+72.120%
2025-05-07	25.7200	25.7224	25.100000	25.3100	-1.326%	361,007	+72.936%
2025-05-06	25.4000	25.8457	25.390000	25.6500	0.000%	241,705	+70.643%
2025-05-05	24.9100	25.8400	24.910000	25.6500	+1.624%	286,461	+70.643%
2025-05-02	24.7600	25.3600	24.540000	25.2400	+5.123%	279,619	+73.415%
2025-05-01	24.0900	24.2800	23.805000	24.0100	-0.949%	169,954	+82.299%
2025-04-30	24.5600	24.5600	24.000000	24.2400	-1.783%	226,950	+80.569%
2025-04-29	23.6500	24.8050	23.650000	24.6800	+4.355%	420,449	+77.350%
2025-04-28	23.6500	23.7727	22.900000	23.6500	+0.085%	539,596	+85.074%
2025-04-25	24.9100	25.6400	23.120000	23.6300	+1.026%	340,208	+85.231%
2025-04-24	23.4600	23.6000	23.035000	23.3900	-0.298%	155,205	+87.131%
2025-04-23	23.5000	23.6800	23.220000	23.4600	+0.342%	135,903	+86.573%
2025-04-22	23.0300	23.4900	22.920000	23.3800	+2.950%	150,906	+87.211%
2025-04-21	23.1300	23.2300	22.420000	22.7100	-1.943%	143,840	+92.734%
2025-04-17	22.8300	23.3200	22.780000	23.1600	+1.091%	93,242	+88.990%
2025-04-16	22.9800	23.2700	22.740000	22.9100	+0.350%	133,089	+91.052%
2025-04-15	22.6900	23.0700	22.460000	22.8300	+0.795%	136,579	+91.721%
2025-04-14	22.2400	22.8100	22.225000	22.6500	+2.721%	144,506	+93.245%
2025-04-11	22.1400	22.2900	21.670000	22.0500	-0.226%	116,365	+98.503%
2025-04-10	22.2500	22.6300	21.638500	22.1000	-1.251%	160,976	+98.054%
2025-04-09	21.3500	22.9500	21.190900	22.3800	+4.045%	290,475	+95.576%
2025-04-08	21.8900	22.3000	21.300000	21.5100	+1.224%	201,255	+103.487%
2025-04-07	21.6400	22.1400	20.830000	21.2500	-4.666%	228,233	+105.976%
2025-04-04	23.2300	23.3900	22.100000	22.2900	-6.580%	290,746	+96.366%
2025-04-03	23.5000	24.0400	23.430000	23.8600	-0.251%	186,596	+83.445%
2025-04-02	23.6800	23.9500	23.395000	23.9200	-0.623%	160,505	+82.985%
2025-04-01	23.7200	24.1400	23.590000	24.0700	+1.561%	132,394	+81.845%
2025-03-31	23.2200	24.0400	23.065000	23.7000	+1.542%	242,911	+84.684%
2025-03-28	22.9800	23.5500	22.685800	23.3400	+2.144%	250,474	+87.532%
2025-03-27	22.7500	22.9382	22.490000	22.8500	+0.572%	133,538	+91.554%
2025-03-26	22.0500	22.8100	21.930000	22.7200	+3.555%	162,959	+92.650%
2025-03-25	21.8300	21.9900	21.650000	21.9400	+0.320%	145,413	+99.499%
2025-03-24	21.4700	21.9300	21.470000	21.8700	+2.196%	136,029	+100.137%
2025-03-21	21.6400	21.9500	21.230000	21.4000	-1.745%	450,620	+104.533%
2025-03-20	21.4200	21.7800	21.330000	21.7800	+1.302%	260,967	+100.964%
2025-03-19	21.7500	21.7950	20.980000	21.5000	-1.421%	308,333	+103.581%
2025-03-18	21.7100	22.3250	21.670000	21.8100	-0.274%	162,041	+100.688%
2025-03-17	21.8200	21.9700	21.720000	21.8700	+0.321%	95,851	+100.137%
2025-03-14	21.4700	21.8500	21.115000	21.8000	+2.203%	183,359	+100.780%
2025-03-13	20.6900	21.4200	20.318500	21.3300	+3.143%	178,320	+105.204%

.dark-mode .rQPFVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQPFVq{ color: #333333; background-color: white; border: 2px solid #333333; }UVEUNIVERSAL INSURANCE HLDG, INC.stock NYSE

UVE
UNIVERSAL INSURANCE HLDG, INC.
stock NYSE