Universal Insurance Holdings Inc (UVE) Historical Stock Data
31.13 ↓0.99 (-3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVE is down -0.02% a day on average. There have been 12 days where Universal Insurance Holdings Inc closed green and 18 days where UVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 31.96 | 31.13 | ↓$0.83 (-2.60%) | 31.10 | 32.33 | 119.88K |
| 2025-12-04 | 32.61 | 32.12 | ↓$0.49 (-1.50%) | 32.01 | 32.73 | 122.08K |
| 2025-12-03 | 32.53 | 32.62 | ↑$0.09 (0.28%) | 31.80 | 32.89 | 74.96K |
| 2025-12-02 | 33.07 | 32.61 | ↓$0.46 (-1.39%) | 32.40 | 33.07 | 90.01K |
| 2025-12-01 | 33.14 | 32.76 | ↓$0.38 (-1.15%) | 32.73 | 33.58 | 127.83K |
| 2025-11-28 | 33.23 | 33.13 | ↓$0.10 (-0.30%) | 32.89 | 33.40 | 76.66K |
| 2025-11-26 | 33.42 | 33.35 | ↓$0.07 (-0.21%) | 33.22 | 33.60 | 76.82K |
| 2025-11-25 | 33.48 | 33.26 | ↓$0.22 (-0.66%) | 32.81 | 34.23 | 104.67K |
| 2025-11-24 | 33.36 | 33.33 | ↓$0.03 (-0.09%) | 32.99 | 33.80 | 140.50K |
| 2025-11-21 | 32.72 | 33.36 | ↑$0.64 (1.96%) | 32.00 | 33.66 | 200.58K |
| 2025-11-20 | 33.95 | 32.59 | ↓$1.36 (-4.01%) | 32.32 | 34.68 | 154.05K |
| 2025-11-19 | 33.90 | 33.56 | ↓$0.34 (-1.00%) | 33.11 | 33.92 | 134.70K |
| 2025-11-18 | 34.03 | 33.79 | ↓$0.24 (-0.71%) | 33.61 | 34.30 | 102.38K |
| 2025-11-17 | 34.62 | 34.17 | ↓$0.45 (-1.30%) | 34.12 | 35.15 | 125.74K |
| 2025-11-14 | 34.49 | 34.40 | ↓$0.09 (-0.26%) | 34.07 | 34.90 | 138.83K |
| 2025-11-13 | 34.42 | 34.63 | ↑$0.21 (0.61%) | 33.60 | 34.75 | 110.20K |
| 2025-11-12 | 34.88 | 34.49 | ↓$0.39 (-1.12%) | 34.45 | 35.84 | 126.50K |
| 2025-11-11 | 34.79 | 34.98 | ↑$0.19 (0.55%) | 34.65 | 35.32 | 221.72K |
| 2025-11-10 | 33.72 | 34.58 | ↑$0.86 (2.55%) | 33.72 | 34.73 | 207.10K |
| 2025-11-07 | 32.85 | 33.61 | ↑$0.76 (2.31%) | 32.64 | 33.65 | 197.60K |
| 2025-11-06 | 32.82 | 32.77 | ↓$0.05 (-0.15%) | 32.47 | 33.17 | 150.15K |
| 2025-11-05 | 32.36 | 32.74 | ↑$0.38 (1.17%) | 32.32 | 32.93 | 229.89K |
| 2025-11-04 | 31.02 | 32.27 | ↑$1.25 (4.03%) | 31.00 | 32.56 | 272.29K |
| 2025-11-03 | 30.61 | 31.07 | ↑$0.46 (1.50%) | 30.44 | 31.15 | 204.62K |
| 2025-10-31 | 31.38 | 30.82 | ↓$0.56 (-1.78%) | 30.68 | 31.67 | 98.79K |
| 2025-10-30 | 31.40 | 31.41 | ↑$0.01 (0.03%) | 31.17 | 31.72 | 167.05K |
| 2025-10-29 | 30.95 | 31.44 | ↑$0.49 (1.58%) | 30.84 | 31.71 | 258.26K |
| 2025-10-28 | 31.75 | 31.21 | ↓$0.54 (-1.70%) | 30.57 | 31.75 | 251.99K |
| 2025-10-27 | 32.25 | 31.92 | ↓$0.33 (-1.02%) | 31.73 | 33.00 | 330.30K |
| 2025-10-24 | 30.90 | 32.05 | ↑$1.15 (3.72%) | 29.72 | 32.42 | 471.41K |
Create an account or log in to view more rows.
$UVE breaking out of this wedge sooner than later
$UVE news?
$UVE we all speculate but nobody knows what going to happen.
$UVE my hands are made out of diamonds
$UVE buying!
$UVE bear trap
$UVE Come on.. Let it fall.. buy later bulls
$UVE who loaded up??
$UVE no pain no gain
$UVE can’t wait to get in this tomorrow lfg