Universal Insurance Holdings, Inc.UVENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.68 | $31.65 | $30.60 | $31.16 | 207,354 |
| 1/30/2026 | $30.31 | $30.69 | $29.88 | $30.45 | 249,100 |
| 1/29/2026 | $29.85 | $30.50 | $29.49 | $30.36 | 147,900 |
| 1/28/2026 | $29.10 | $29.91 | $28.96 | $29.60 | 156,800 |
| 1/27/2026 | $29.78 | $29.84 | $28.60 | $29.24 | 139,009 |
| 1/26/2026 | $28.94 | $29.84 | $28.94 | $29.84 | 326,003 |
| 1/23/2026 | $29.16 | $29.33 | $28.32 | $28.85 | 239,130 |
| 1/22/2026 | $29.54 | $29.68 | $28.92 | $29.35 | 309,200 |
| 1/21/2026 | $29.47 | $29.81 | $29.11 | $29.53 | 225,931 |
| 1/20/2026 | $29.66 | $30.23 | $29.37 | $29.46 | 108,200 |
| 1/16/2026 | $29.70 | $30.26 | $29.70 | $29.83 | 180,402 |
| 1/15/2026 | $29.67 | $30.27 | $29.60 | $29.91 | 148,003 |
| 1/14/2026 | $29.79 | $30.32 | $29.48 | $29.68 | 166,300 |
| 1/13/2026 | $31.14 | $31.25 | $29.74 | $29.83 | 137,800 |
| 1/12/2026 | $30.47 | $31.21 | $30.21 | $31.15 | 123,600 |
| 1/9/2026 | $31.19 | $31.46 | $30.46 | $30.49 | 117,639 |
| 1/8/2026 | $30.99 | $31.93 | $30.59 | $31.46 | 162,202 |
| 1/7/2026 | $30.70 | $31.12 | $30.15 | $30.98 | 328,400 |
| 1/6/2026 | $31.07 | $31.23 | $29.11 | $29.64 | 411,084 |
| 1/5/2026 | $31.50 | $31.70 | $31.02 | $31.22 | 213,482 |
| 1/2/2026 | $33.42 | $33.89 | $31.29 | $31.71 | 282,913 |
| 12/31/2025 | $33.65 | $34.02 | $33.18 | $33.80 | 293,900 |
| 12/30/2025 | $34.00 | $34.00 | $33.27 | $33.73 | 190,514 |
| 12/29/2025 | $33.82 | $34.25 | $33.82 | $34.15 | 188,500 |
| 12/26/2025 | $34.53 | $34.53 | $33.65 | $33.82 | 120,323 |
| 12/24/2025 | $35.00 | $35.19 | $34.34 | $34.53 | 111,300 |
| 12/23/2025 | $34.63 | $35.13 | $34.63 | $35.07 | 195,200 |
| 12/22/2025 | $33.95 | $35.40 | $33.89 | $34.63 | 129,711 |
| 12/19/2025 | $33.95 | $34.53 | $33.46 | $33.89 | 496,200 |
| 12/18/2025 | $32.95 | $34.40 | $32.95 | $34.26 | 220,100 |
| 12/17/2025 | $33.05 | $33.16 | $32.70 | $33.01 | 82,600 |
| 12/16/2025 | $32.98 | $33.35 | $32.50 | $33.19 | 191,428 |
| 12/15/2025 | $33.20 | $33.66 | $32.73 | $32.87 | 220,929 |
| 12/12/2025 | $32.94 | $33.50 | $32.67 | $33.02 | 243,601 |
| 12/11/2025 | $31.80 | $32.85 | $31.80 | $32.76 | 131,551 |
| 12/10/2025 | $31.95 | $32.16 | $31.70 | $31.79 | 156,900 |
| 12/9/2025 | $31.50 | $32.35 | $31.22 | $31.96 | 120,426 |
| 12/8/2025 | $31.43 | $31.90 | $30.89 | $31.27 | 122,322 |
| 12/5/2025 | $31.96 | $32.33 | $31.10 | $31.13 | 151,526 |
| 12/4/2025 | $32.61 | $32.73 | $32.01 | $32.12 | 122,100 |
| 12/3/2025 | $32.53 | $32.89 | $31.80 | $32.62 | 104,034 |
| 12/2/2025 | $33.07 | $33.07 | $32.40 | $32.61 | 112,200 |
| 12/1/2025 | $33.14 | $33.58 | $32.73 | $32.76 | 158,500 |
| 11/28/2025 | $33.23 | $33.40 | $32.89 | $33.13 | 77,110 |
| 11/26/2025 | $33.42 | $33.60 | $33.20 | $33.35 | 108,212 |
| 11/25/2025 | $33.48 | $34.23 | $32.81 | $33.26 | 135,125 |
| 11/24/2025 | $33.36 | $33.80 | $32.99 | $33.33 | 141,500 |
| 11/21/2025 | $32.72 | $33.66 | $32.00 | $33.36 | 233,848 |
| 11/20/2025 | $33.95 | $34.68 | $32.32 | $32.59 | 182,310 |
| 11/19/2025 | $33.90 | $34.00 | $33.11 | $33.56 | 164,800 |
| 11/18/2025 | $34.03 | $34.30 | $33.61 | $33.79 | 122,200 |
| 11/17/2025 | $34.62 | $35.15 | $34.11 | $34.17 | 158,900 |
| 11/14/2025 | $34.49 | $34.90 | $34.02 | $34.40 | 163,419 |
| 11/13/2025 | $34.42 | $34.75 | $33.60 | $34.63 | 145,256 |
| 11/12/2025 | $34.88 | $35.84 | $34.43 | $34.49 | 151,100 |
| 11/11/2025 | $34.79 | $35.32 | $34.65 | $34.98 | 255,900 |
| 11/10/2025 | $33.72 | $34.73 | $33.70 | $34.58 | 233,500 |
| 11/7/2025 | $32.85 | $33.65 | $32.64 | $33.61 | 225,408 |
| 11/6/2025 | $32.82 | $33.21 | $32.44 | $32.77 | 176,192 |
| 11/5/2025 | $32.36 | $32.94 | $32.31 | $32.74 | 229,911 |