Universal Insurance Inc. (UVE)
NYSE: UVE
· Real-Time Price · USD
23.70
-0.66 (-2.71%)
At close: Aug 15, 2025, 3:14 PM
UVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.54 | 24.54 | 24.23 | 24.36 | 24.36 | -0.81% | 152,668 |
| Aug 13, 2025 | 24.31 | 24.71 | 24.21 | 24.56 | 24.56 | 1.74% | 207,637 |
| Aug 12, 2025 | 23.99 | 24.24 | 23.84 | 24.14 | 24.14 | 1.26% | 205,738 |
| Aug 11, 2025 | 23.58 | 23.87 | 23.45 | 23.84 | 23.84 | 1.58% | 110,800 |
| Aug 8, 2025 | 23.49 | 23.66 | 23.25 | 23.47 | 23.47 | 0.73% | 135,800 |
| Aug 7, 2025 | 23.59 | 23.72 | 22.87 | 23.30 | 23.30 | -0.94% | 183,624 |
| Aug 6, 2025 | 23.42 | 23.55 | 23.26 | 23.52 | 23.52 | 0.04% | 131,408 |
| Aug 5, 2025 | 23.50 | 23.64 | 23.27 | 23.51 | 23.51 | 0.86% | 193,100 |
| Aug 4, 2025 | 22.99 | 23.43 | 22.89 | 23.31 | 23.31 | 1.35% | 310,900 |
| Aug 1, 2025 | 23.38 | 23.45 | 22.95 | 23.00 | 23.00 | -2.71% | 272,200 |
| Jul 31, 2025 | 23.36 | 23.91 | 23.36 | 23.64 | 23.48 | 1.03% | 191,802 |
| Jul 30, 2025 | 23.60 | 23.69 | 23.22 | 23.40 | 23.24 | -0.55% | 268,036 |
| Jul 29, 2025 | 23.31 | 23.86 | 23.19 | 23.53 | 23.37 | 2.22% | 410,700 |
| Jul 28, 2025 | 23.05 | 23.41 | 21.96 | 23.02 | 22.86 | 0.39% | 544,922 |
| Jul 25, 2025 | 25.57 | 25.57 | 22.24 | 22.93 | 22.77 | -7.43% | 682,500 |
| Jul 24, 2025 | 25.17 | 25.26 | 24.69 | 24.77 | 24.60 | -2.71% | 248,539 |
| Jul 23, 2025 | 25.73 | 25.73 | 25.13 | 25.46 | 25.29 | -0.70% | 183,636 |
| Jul 22, 2025 | 25.58 | 25.76 | 25.40 | 25.64 | 25.47 | 0.55% | 207,827 |
| Jul 21, 2025 | 25.19 | 25.61 | 25.02 | 25.50 | 25.33 | 1.07% | 225,843 |
| Jul 18, 2025 | 25.16 | 25.34 | 25.12 | 25.23 | 25.06 | 0.44% | 202,400 |