UNIVERSAL INSURANCE HOLDINGS INC Common Stock (NY:UVE)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	34.03	35.18	33.06	35.17	204,694	+1.05(+3.08%)
Feb 26, 2026	32.91	34.54	32.91	34.12	273,852	+1.42(+4.34%)
Feb 25, 2026	32.61	33.46	31.04	32.70	318,782	+0.79(+2.48%)
Feb 24, 2026	30.22	32.05	30.22	31.91	281,832	+1.68(+5.56%)
Feb 23, 2026	31.12	31.57	30.23	30.23	143,466	-0.89(-2.86%)
Feb 20, 2026	31.53	31.53	30.51	31.12	157,323	-0.13(-0.42%)
Feb 19, 2026	31.01	31.71	30.76	31.25	136,061	-0.06(-0.19%)
Feb 18, 2026	32.09	32.13	31.06	31.31	96,121	-0.81(-2.52%)
Feb 17, 2026	31.20	32.50	31.20	32.12	144,528	+0.95(+3.05%)
Feb 13, 2026	31.66	31.82	30.71	31.17	88,423	-0.75(-2.35%)
Feb 12, 2026	32.00	32.35	31.15	31.92	125,659	+0.24(+0.76%)
Feb 11, 2026	31.57	31.89	30.88	31.68	106,446	+0.28(+0.89%)
Feb 10, 2026	30.59	31.70	30.52	31.40	151,397	+0.84(+2.75%)
Feb 09, 2026	31.83	32.16	30.52	30.56	80,591	-1.15(-3.63%)
Feb 06, 2026	31.83	32.42	31.62	31.71	125,650	+0.07(+0.22%)
Feb 05, 2026	31.59	32.19	31.41	31.64	101,071	+0.40(+1.28%)
Feb 04, 2026	31.44	31.63	31.02	31.24	116,775	+0.01(+0.03%)
Feb 03, 2026	31.17	31.88	30.94	31.23	100,493	+0.07(+0.22%)
Feb 02, 2026	30.68	31.65	30.60	31.16	207,566	+0.71(+2.33%)
Jan 30, 2026	30.31	30.68	29.88	30.45	249,080	+0.09(+0.30%)
Jan 29, 2026	29.85	30.50	29.49	30.36	147,853	+0.76(+2.57%)
Jan 28, 2026	29.10	29.91	28.96	29.60	156,798	+0.36(+1.23%)
Jan 27, 2026	29.78	29.84	28.60	29.24	139,007	-0.60(-2.01%)
Jan 26, 2026	28.94	29.84	28.94	29.84	326,003	+0.99(+3.43%)
Jan 23, 2026	29.16	29.33	28.32	28.85	239,130	-0.50(-1.70%)
Jan 22, 2026	29.54	29.68	28.92	29.35	309,181	-0.18(-0.61%)
Jan 21, 2026	29.47	29.80	29.11	29.53	225,931	+0.07(+0.24%)
Jan 20, 2026	29.66	30.23	29.37	29.46	108,189	-0.37(-1.24%)
Jan 16, 2026	29.70	30.26	29.70	29.83	180,402	-0.08(-0.27%)
Jan 15, 2026	29.67	30.27	29.60	29.91	148,003	+0.23(+0.77%)
Jan 14, 2026	29.79	30.32	29.48	29.68	166,259	-0.15(-0.50%)
Jan 13, 2026	31.14	31.25	29.74	29.83	137,762	-1.32(-4.24%)
Jan 12, 2026	30.47	31.21	30.21	31.15	123,561	+0.66(+2.16%)
Jan 09, 2026	31.19	31.45	30.45	30.49	117,639	-0.97(-3.08%)
Jan 08, 2026	30.99	31.93	30.59	31.46	162,202	+0.48(+1.55%)
Jan 07, 2026	30.70	31.12	30.15	30.98	328,354	+1.34(+4.52%)
Jan 06, 2026	31.07	31.23	29.11	29.64	410,982	-1.58(-5.06%)
Jan 05, 2026	31.50	31.70	31.02	31.22	213,432	-0.49(-1.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.