UVE(UVE)
UVE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $39.48 | $40.14 | $39.20 | $39.92 | 130,368 |
| 5/19/2026 | $39.88 | $40.80 | $39.14 | $39.43 | 211,924 |
| 5/18/2026 | $38.65 | $39.76 | $38.65 | $39.55 | 218,611 |
| 5/15/2026 | $39.05 | $39.81 | $38.29 | $38.75 | 189,700 |
| 5/14/2026 | $39.26 | $39.99 | $38.92 | $39.03 | 134,000 |
| 5/13/2026 | $39.15 | $39.80 | $38.69 | $39.16 | 252,800 |
| 5/12/2026 | $39.17 | $39.83 | $38.76 | $39.40 | 140,840 |
| 5/11/2026 | $39.62 | $40.56 | $38.94 | $39.18 | 185,400 |
| 5/8/2026 | $40.10 | $40.17 | $38.75 | $39.44 | 202,746 |
| 5/7/2026 | $40.40 | $41.20 | $40.10 | $40.53 | 318,800 |
| 5/6/2026 | $39.96 | $40.63 | $39.84 | $40.32 | 200,815 |
| 5/5/2026 | $39.30 | $40.00 | $38.87 | $39.77 | 275,895 |
| 5/4/2026 | $39.44 | $40.69 | $38.87 | $39.08 | 193,521 |
| 5/1/2026 | $40.06 | $40.33 | $39.63 | $39.70 | 193,900 |
| 4/30/2026 | $38.52 | $40.06 | $38.52 | $39.63 | 213,908 |
| 4/29/2026 | $41.00 | $41.31 | $38.67 | $39.18 | 291,115 |
| 4/28/2026 | $40.97 | $41.96 | $40.48 | $41.26 | 358,952 |
| 4/27/2026 | $39.83 | $41.27 | $39.69 | $40.52 | 507,000 |
| 4/24/2026 | $37.50 | $39.53 | $35.85 | $39.48 | 524,524 |
| 4/23/2026 | $34.23 | $35.77 | $33.78 | $35.18 | 199,303 |
| 4/22/2026 | $34.00 | $34.24 | $33.33 | $34.10 | 165,165 |
| 4/21/2026 | $35.64 | $35.96 | $34.00 | $34.08 | 176,234 |
| 4/20/2026 | $35.76 | $36.46 | $35.30 | $35.54 | 185,421 |
| 4/17/2026 | $34.71 | $36.15 | $34.71 | $35.58 | 328,138 |
| 4/16/2026 | $34.21 | $34.90 | $34.21 | $34.85 | 149,212 |
| 4/15/2026 | $34.01 | $34.51 | $33.92 | $34.42 | 111,632 |
| 4/14/2026 | $34.66 | $35.38 | $34.03 | $34.14 | 133,200 |
| 4/13/2026 | $34.41 | $34.96 | $34.00 | $34.92 | 195,544 |
| 4/10/2026 | $35.07 | $35.20 | $34.15 | $34.39 | 136,100 |
| 4/9/2026 | $34.25 | $35.60 | $34.21 | $35.23 | 146,930 |
| 4/8/2026 | $34.64 | $34.64 | $34.10 | $34.57 | 141,400 |
| 4/7/2026 | $33.62 | $34.41 | $33.62 | $34.13 | 134,318 |
| 4/6/2026 | $33.34 | $33.87 | $33.14 | $33.72 | 103,106 |
| 4/2/2026 | $32.17 | $33.42 | $32.07 | $33.30 | 226,300 |
| 4/1/2026 | $33.86 | $33.87 | $32.36 | $32.44 | 214,400 |
| 3/31/2026 | $34.37 | $34.64 | $33.78 | $34.16 | 187,106 |
| 3/30/2026 | $33.64 | $34.34 | $33.50 | $34.16 | 136,241 |
| 3/27/2026 | $34.16 | $34.39 | $33.58 | $33.67 | 160,300 |
| 3/26/2026 | $33.84 | $34.60 | $33.84 | $34.13 | 133,334 |
| 3/25/2026 | $35.07 | $35.26 | $34.15 | $34.19 | 224,921 |
| 3/24/2026 | $33.84 | $34.93 | $33.84 | $34.87 | 186,624 |
| 3/23/2026 | $33.91 | $34.44 | $33.77 | $34.18 | 207,075 |
| 3/20/2026 | $32.97 | $33.26 | $32.63 | $33.13 | 247,300 |
| 3/19/2026 | $33.46 | $33.78 | $32.89 | $32.89 | 260,354 |
| 3/18/2026 | $33.82 | $34.02 | $33.15 | $33.33 | 182,820 |
| 3/17/2026 | $34.71 | $35.09 | $34.00 | $34.04 | 146,955 |
| 3/16/2026 | $34.42 | $34.93 | $34.10 | $34.38 | 191,745 |
| 3/13/2026 | $34.36 | $34.62 | $33.68 | $34.28 | 175,800 |
| 3/12/2026 | $33.54 | $34.19 | $32.90 | $34.03 | 224,530 |
| 3/11/2026 | $34.02 | $34.50 | $33.86 | $33.89 | 176,400 |
| 3/10/2026 | $34.59 | $35.27 | $34.14 | $34.28 | 182,700 |
| 3/9/2026 | $34.99 | $35.39 | $33.76 | $34.45 | 314,500 |
| 3/6/2026 | $35.01 | $35.29 | $34.61 | $35.18 | 187,711 |
| 3/5/2026 | $35.90 | $36.08 | $34.31 | $35.39 | 308,009 |
| 3/4/2026 | $36.00 | $36.60 | $35.02 | $36.38 | 206,205 |
| 3/3/2026 | $36.09 | $36.27 | $34.95 | $35.99 | 270,405 |
| 3/2/2026 | $34.68 | $36.68 | $34.47 | $36.35 | 454,700 |
| 2/27/2026 | $34.03 | $35.18 | $33.06 | $35.17 | 204,700 |
| 2/26/2026 | $32.91 | $34.54 | $32.91 | $34.12 | 273,900 |
| 2/25/2026 | $32.61 | $33.46 | $31.04 | $32.70 | 318,800 |
| 2/24/2026 | $30.22 | $32.05 | $30.22 | $31.91 | 282,300 |
| 2/23/2026 | $31.12 | $31.57 | $30.23 | $30.23 | 143,572 |
| 2/20/2026 | $31.53 | $31.53 | $30.51 | $31.12 | 157,323 |