Universal Insurance Holdings Inc (UVE) Historical Stock Data
34.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVE is down -0.15% a day on average. There have been 10 days where Universal Insurance Holdings Inc closed green and 20 days where UVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.00 | 34.53 | ↓$0.47 (-1.34%) | 34.35 | 35.19 | 111.04K |
| 2025-12-23 | 34.63 | 35.07 | ↑$0.44 (1.27%) | 34.63 | 35.13 | 195.19K |
| 2025-12-22 | 33.95 | 34.63 | ↑$0.68 (2.00%) | 33.89 | 35.40 | 129.71K |
| 2025-12-19 | 33.95 | 33.89 | ↓$0.06 (-0.18%) | 33.46 | 34.53 | 192.65K |
| 2025-12-18 | 32.95 | 34.26 | ↑$1.31 (3.98%) | 32.95 | 34.40 | 142.65K |
| 2025-12-17 | 33.05 | 33.01 | ↓$0.04 (-0.12%) | 32.70 | 33.16 | 59.87K |
| 2025-12-16 | 32.98 | 33.19 | ↑$0.21 (0.64%) | 32.50 | 33.36 | 83K |
| 2025-12-15 | 33.20 | 32.87 | ↓$0.33 (-0.99%) | 32.73 | 33.62 | 124.48K |
| 2025-12-12 | 32.94 | 33.02 | ↑$0.08 (0.24%) | 32.67 | 33.49 | 132.48K |
| 2025-12-11 | 31.80 | 32.76 | ↑$0.96 (3.02%) | 31.80 | 32.85 | 131.55K |
| 2025-12-10 | 31.95 | 31.79 | ↓$0.16 (-0.50%) | 31.72 | 32.16 | 96.24K |
| 2025-12-09 | 31.50 | 31.96 | ↑$0.46 (1.46%) | 31.22 | 32.35 | 101.60K |
| 2025-12-08 | 31.43 | 31.27 | ↓$0.16 (-0.51%) | 30.89 | 31.90 | 89.11K |
| 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 |
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