NYSE - Delayed Quote
USD
Universal Insurance Holdings, Inc. (UVE)
49.03
+0.53
(+1.09%)
At close: November 2 at 4:00:03 PM EST
52.86
+3.83
(+7.81%)
After hours: November 2 at 5:05:00 PM EST
Trade UVE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
48.60
49.37
48.37
49.03
49.03
233,162
Oct 30, 2026
49.17
49.17
47.66
48.50
48.50
279,700
Oct 29, 2026
46.70
47.75
46.70
47.56
47.56
220,100
Oct 28, 2026
47.17
47.21
45.73
45.98
45.98
237,500
Oct 27, 2026
47.45
48.45
46.81
47.21
47.21
281,500
Oct 26, 2026
49.44
50.75
47.54
47.87
47.87
282,200
Oct 23, 2026
50.00
50.00
47.45
48.84
48.84
312,700
Oct 22, 2026
48.10
48.74
47.95
48.40
48.40
208,300
Oct 21, 2026
47.93
48.09
47.25
47.73
47.73
144,800
Oct 20, 2026
47.13
48.42
46.80
47.89
47.89
178,700
Oct 19, 2026
46.74
47.32
46.74
46.92
46.92
337,500
Oct 16, 2026
46.75
47.69
46.57
47.12
47.12
139,300
Oct 15, 2026
47.39
47.68
46.51
46.84
46.84
246,700
Oct 14, 2026
46.63
47.04
45.54
46.70
46.70
189,600
Oct 13, 2026
46.81
47.20
46.26
47.08
47.08
205,500
Oct 12, 2026
46.12
46.86
46.10
46.32
46.32
179,200
Oct 9, 2026
46.72
47.56
45.75
45.85
45.85
196,100
Oct 8, 2026
45.02
47.36
44.79
46.97
46.97
356,100
Oct 7, 2026
43.26
45.36
42.07
45.25
45.25
383,000
Oct 6, 2026
43.94
44.31
43.11
43.51
43.51
91,900
Oct 5, 2026
43.90
44.09
43.46
43.66
43.66
115,300
Oct 2, 2026
43.58
44.00
43.13
43.95
43.95
140,400
Oct 1, 2026
41.98
43.25
41.79
43.13
43.13
205,600
Sep 30, 2026
42.43
42.54
41.78
42.09
42.09
374,800
Sep 29, 2026
42.21
42.53
41.65
42.24
42.24
125,600
Sep 28, 2026
42.42
43.17
42.00
42.30
42.30
110,300
Sep 25, 2026
42.66
42.74
42.01
42.14
42.14
196,700
Sep 24, 2026
42.56
43.11
42.38
42.49
42.49
123,600
Sep 23, 2026
42.76
43.17
42.29
42.47
42.47
146,900
Sep 22, 2026
43.72
43.77
42.56
43.03
43.03
160,500
Sep 21, 2026
44.17
44.44
43.47
43.62
43.62
128,700
Sep 18, 2026
43.98
44.23
43.76
44.16
44.16
250,200
Sep 17, 2026
44.52
44.87
43.67
44.40
44.40
157,500
Sep 16, 2026
44.04
44.49
43.85
44.15
44.15
94,500
Sep 15, 2026
44.64
44.64
43.74
44.08
44.08
118,800
Sep 14, 2026
44.33
45.05
44.19
44.70
44.70
136,100
Sep 11, 2026
44.40
44.60
43.60
44.33
44.33
132,000
Sep 10, 2026
43.95
44.58
43.55
44.22
44.22
181,200
Sep 9, 2026
43.64
43.64
43.06
43.57
43.57
96,100
Sep 8, 2026
43.56
44.52
43.46
43.90
43.90
110,200
Sep 4, 2026
44.38
44.93
43.81
44.14
44.14
173,000
Sep 3, 2026
44.47
45.14
44.35
44.77
44.77
104,400
Sep 2, 2026
44.21
44.57
43.72
43.92
43.92
108,700
Sep 1, 2026
43.20
44.06
42.87
43.71
43.71
140,300
Aug 31, 2026
43.61
43.61
42.75
42.98
42.98
126,300
Aug 28, 2026
43.50
43.95
43.19
43.43
43.43
124,700
Aug 27, 2026
43.25
43.63
42.50
43.37
43.37
347,500
Aug 26, 2026
43.43
43.85
42.81
43.76
43.76
134,600
Aug 25, 2026
43.84
44.24
42.97
43.29
43.29
110,400
Aug 24, 2026
42.53
44.21
42.53
43.60
43.60
254,700
Aug 21, 2026
42.47
43.23
42.19
42.32
42.32
378,300
Aug 20, 2026
42.00
42.83
41.72
42.33
42.33
276,700
Aug 19, 2026
42.88
43.40
42.16
42.23
42.23
252,100
Aug 18, 2026
43.27
43.40
42.68
42.91
42.91
179,300
Aug 17, 2026
43.15
43.93
42.49
42.69
42.69
171,900
Aug 14, 2026
42.71
43.32
42.43
43.21
43.21
127,500
Aug 13, 2026
42.81
43.19
42.18
42.39
42.39
147,200
Aug 12, 2026
42.48
43.09
41.88
42.24
42.24
145,500
Aug 11, 2026
43.34
43.78
42.84
42.91
42.91
153,900
Aug 10, 2026
43.71
44.19
43.24
43.41
43.41
217,500
Aug 7, 2026
44.56
44.97
43.94
44.15
44.15
187,600
Aug 6, 2026
44.73
45.11
44.05
45.08
45.08
156,700
Aug 5, 2026
44.69
44.94
44.01
44.21
44.21
179,000
Aug 4, 2026
43.78
44.40
43.45
44.27
44.27
257,100
Aug 3, 2026
43.98
44.55
43.63
44.23
44.23
185,700
Jul 31, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
43.45
44.09
43.09
43.71
43.71
198,400
Jul 30, 2026
45.00
45.08
43.43
43.99
43.83
219,700
Jul 29, 2026
44.22
45.15
43.81
45.02
44.86
253,700
Jul 28, 2026
43.34
44.57
42.63
44.22
44.06
307,100
Jul 27, 2026
41.96
44.36
41.59
43.34
43.18
340,300
Jul 24, 2026
39.75
42.12
39.47
41.61
41.46
359,100
Jul 23, 2026
37.26
37.99
36.70
37.68
37.54
177,500
Jul 22, 2026
38.01
38.29
37.10
37.80
37.66
175,300
Jul 21, 2026
39.13
39.24
38.02
38.39
38.25
170,600
Jul 20, 2026
38.93
39.33
38.72
39.17
39.03
163,700
Jul 17, 2026
38.25
39.16
38.08
38.91
38.77
224,000
Jul 16, 2026
37.30
38.56
37.30
38.22
38.08
219,900
Jul 15, 2026
39.84
39.91
36.59
37.44
37.30
403,100
Jul 14, 2026
42.63
42.74
41.44
41.45
41.30
297,700
Jul 13, 2026
42.62
43.41
42.27
42.81
42.65
191,500
Jul 10, 2026
41.66
42.32
41.50
42.15
42.00
154,000
Jul 9, 2026
42.03
42.03
41.08
41.80
41.65
224,000
Jul 8, 2026
42.01
42.40
41.40
41.76
41.61
209,000
Jul 7, 2026
42.86
43.36
41.92
42.20
42.05
241,800
Jul 6, 2026
42.90
43.14
42.26
42.90
42.74
219,800
Jul 2, 2026
42.47
43.96
42.18
43.01
42.85
356,800
Jul 1, 2026
41.62
42.64
41.50
42.24
42.09
256,400
Jun 30, 2026
41.76
41.87
40.95
41.36
41.21
248,300
Jun 29, 2026
40.97
42.13
40.39
41.83
41.68
198,800
Jun 26, 2026
40.01
41.96
40.01
41.13
40.98
741,800
Jun 25, 2026
40.35
40.75
39.28
39.47
39.33
161,000
Jun 24, 2026
40.12
41.23
39.88
40.71
40.56
152,600
Jun 23, 2026
38.90
40.07
38.60
39.97
39.82
291,200
Jun 22, 2026
37.80
39.54
37.79
38.32
38.18
170,500
Jun 18, 2026
38.10
38.40
37.44
38.10
37.96
195,800
Jun 17, 2026
37.73
38.08
37.46
37.83
37.69
104,100
Jun 16, 2026
37.55
38.18
37.33
37.70
37.56
135,400
Jun 15, 2026
37.75
37.75
36.95
37.06
36.93
110,100
Jun 12, 2026
38.00
38.45
37.80
37.95
37.81
98,000
Jun 11, 2026
38.07
38.54
37.88
38.08
37.94
146,600
Jun 10, 2026
37.75
38.62
37.71
37.85
37.71
211,000
Jun 9, 2026
36.76
37.59
36.50
37.20
37.06
130,300
Jun 8, 2026
37.04
37.17
36.44
36.57
36.44
307,800
Jun 5, 2026
35.95
37.72
35.95
37.34
37.20
205,100
Jun 4, 2026
36.27
37.40
35.40
35.48
35.35
161,500
Jun 3, 2026
35.87
36.07
35.39
35.68
35.55
142,100
Jun 2, 2026
36.16
36.54
35.97
36.27
36.14
128,600
Jun 1, 2026
36.72
37.00
36.02
36.24
36.11
185,100
May 29, 2026
37.57
37.64
36.76
37.02
36.89
157,800
May 28, 2026
37.73
38.44
37.44
37.57
37.43
163,900
May 27, 2026
38.48
39.38
37.84
38.16
38.02
200,900
May 26, 2026
38.95
39.34
38.58
38.66
38.52
116,600
May 22, 2026
39.90
40.00
38.92
38.98
38.84
132,600
May 21, 2026
39.58
39.91
38.97
39.70
39.56
137,000
May 20, 2026
39.48
40.14
39.20
39.92
39.77
134,700
May 19, 2026
39.88
40.80
39.14
39.43
39.29
211,900
May 18, 2026
38.65
39.76
38.65
39.55
39.41
218,600
May 15, 2026
39.05
39.81
38.29
38.75
38.61
189,700
May 14, 2026
39.26
39.99
38.92
39.03
38.89
134,000
May 13, 2026
39.15
39.80
38.69
39.16
39.02
252,800
May 12, 2026
39.17
39.83
38.76
39.40
39.26
140,800
May 11, 2026
39.62
40.56
38.94
39.18
39.04
185,400
May 8, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
40.10
40.17
38.75
39.44
39.30
202,700
May 7, 2026
40.40
41.20
40.10
40.53
40.22
318,800
May 6, 2026
39.96
40.63
39.84
40.32
40.01
200,700
May 5, 2026
39.30
40.00
38.87
39.77
39.47
275,800
May 4, 2026
39.44
40.69
38.87
39.08
38.78
193,500
May 1, 2026
40.06
40.33
39.63
39.70
39.40
193,900
Apr 30, 2026
38.52
40.06
38.52
39.63
39.33
213,900
Apr 29, 2026
41.00
41.31
38.68
39.18
38.88
291,100
Apr 28, 2026
40.97
41.96
40.48
41.26
40.95
358,700
Apr 27, 2026
39.83
41.27
39.69
40.52
40.21
507,000
Apr 24, 2026
37.50
39.53
35.85
39.48
39.18
524,500
Apr 23, 2026
34.23
35.77
33.78
35.18
34.91
199,200
Apr 22, 2026
34.00
34.24
33.33
34.10
33.84
165,000
Apr 21, 2026
35.64
35.96
34.00
34.08
33.82
176,200
Apr 20, 2026
35.76
36.46
35.30
35.54
35.27
185,400
Apr 17, 2026
34.71
36.15
34.71
35.58
35.31
328,100
Apr 16, 2026
34.21
34.90
34.21
34.85
34.59
149,200
Apr 15, 2026
34.01
34.51
33.92
34.42
34.16
111,600
Apr 14, 2026
34.66
35.38
34.03
34.14
33.88
133,200
Apr 13, 2026
34.41
34.96
34.00
34.92
34.66
195,500
Apr 10, 2026
35.07
35.20
34.15
34.39
34.13
136,100
Apr 9, 2026
34.25
35.60
34.21
35.23
34.96
146,700
Apr 8, 2026
34.64
34.64
34.11
34.57
34.31
141,400
Apr 7, 2026
33.62
34.41
33.62
34.13
33.87
134,200
Apr 6, 2026
33.34
33.87
33.14
33.72
33.46
103,100
Apr 2, 2026
32.17
33.42
32.07
33.30
33.05
226,300
Apr 1, 2026
33.86
33.87
32.36
32.44
32.19
214,400
Mar 31, 2026
34.37
34.64
33.78
34.16
33.90
187,100
Mar 30, 2026
33.64
34.34
33.50
34.16
33.90
136,200
Mar 27, 2026
34.16
34.39
33.58
33.67
33.42
160,300
Mar 26, 2026
33.84
34.60
33.84
34.13
33.87
133,300
Mar 25, 2026
35.07
35.26
34.15
34.19
33.93
224,900
Mar 24, 2026
33.84
34.93
33.84
34.87
34.61
186,600
Mar 23, 2026
33.91
34.44
33.77
34.18
33.92
206,800
Mar 20, 2026
32.97
33.26
32.63
33.13
32.88
247,300
Mar 19, 2026
33.46
33.79
32.89
32.89
32.64
260,000
Mar 18, 2026
33.82
34.02
33.15
33.33
33.08
182,800
Mar 17, 2026
34.71
35.09
34.00
34.04
33.78
146,800
Mar 16, 2026
34.42
34.93
34.10
34.38
34.12
191,700
Mar 13, 2026
34.36
34.62
33.68
34.28
34.02
175,800
Mar 12, 2026
33.54
34.19
32.90
34.03
33.77
224,500
Mar 11, 2026
34.02
34.50
33.86
33.89
33.63
176,400
Mar 10, 2026
34.59
35.27
34.14
34.28
34.02
182,700
Mar 9, 2026
34.99
35.39
33.76
34.45
34.19
314,500
Mar 6, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
35.01
35.29
34.61
35.18
34.91
187,700
Mar 5, 2026
35.90
36.08
34.31
35.39
34.96
308,000
Mar 4, 2026
36.00
36.60
35.02
36.38
35.94
206,200
Mar 3, 2026
36.09
36.27
34.95
35.99
35.56
270,400
Mar 2, 2026
34.68
36.68
34.47
36.35
35.91
454,700
Feb 27, 2026
34.03
35.18
33.06
35.17
34.75
204,700
Feb 26, 2026
32.91
34.54
32.91
34.12
33.71
273,900
Feb 25, 2026
32.61
33.46
31.04
32.70
32.31
318,800
Feb 24, 2026
30.22
32.05
30.22
31.91
31.53
282,300
Feb 23, 2026
31.12
31.57
30.23
30.23
29.87
143,500
Feb 20, 2026
31.53
31.53
30.51
31.12
30.74
157,300
Feb 19, 2026
31.01
31.71
30.76
31.25
30.87
136,100
Feb 18, 2026
32.09
32.13
31.06
31.31
30.93
96,100
Feb 17, 2026
31.20
32.50
31.20
32.12
31.73
144,500
Feb 13, 2026
31.66
31.83
30.71
31.17
30.79
88,400
Feb 12, 2026
32.00
32.35
31.15
31.92
31.54
125,700
Feb 11, 2026
31.57
31.89
30.88
31.68
31.30
106,400
Feb 10, 2026
30.59
31.70
30.52
31.40
31.02
151,400
Feb 9, 2026
31.83
32.17
30.53
30.56
30.19
80,600
Feb 6, 2026
31.83
32.42
31.62
31.71
31.33
125,700
Feb 5, 2026
31.59
32.19
31.41
31.64
31.26
101,100
Feb 4, 2026
31.44
31.63
31.02
31.24
30.86
116,800
Feb 3, 2026
31.17
31.88
30.94
31.23
30.85
100,500
Feb 2, 2026
30.68
31.65
30.60
31.16
30.78
207,400
Jan 30, 2026
30.31
30.69
29.88
30.45
30.08
249,100
Jan 29, 2026
29.85
30.50
29.49
30.36
29.99
147,900
Jan 28, 2026
29.10
29.91
28.96
29.60
29.24
156,800
Jan 27, 2026
29.78
29.84
28.60
29.24
28.89
139,000
Jan 26, 2026
28.94
29.84
28.94
29.84
29.48
326,000
Jan 23, 2026
29.16
29.33
28.32
28.85
28.50
239,100
Jan 22, 2026
29.54
29.68
28.92
29.35
29.00
309,200
Jan 21, 2026
29.47
29.81
29.11
29.53
29.17
225,900
Jan 20, 2026
29.66
30.23
29.37
29.46
29.10
108,200
Jan 16, 2026
29.70
30.26
29.70
29.83
29.47
180,400
Jan 15, 2026
29.67
30.27
29.60
29.91
29.55
148,000
Jan 14, 2026
29.79
30.32
29.48
29.68
29.32
166,300
Jan 13, 2026
31.14
31.25
29.74
29.83
29.47
137,800
Jan 12, 2026
30.47
31.21
30.21
31.15
30.77
123,600
Jan 9, 2026
31.19
31.46
30.46
30.49
30.12
117,600
Jan 8, 2026
30.99
31.93
30.59
31.46
31.08
162,200
Jan 7, 2026
30.70
31.12
30.15
30.98
30.61
328,400
Jan 6, 2026
31.07
31.23
29.11
29.64
29.28
410,900
Jan 5, 2026
31.50
31.70
31.02
31.22
30.84
213,400
Jan 2, 2026
33.42
33.89
31.29
31.71
31.33
282,900
Dec 31, 2025
33.65
34.02
33.18
33.80
33.39
293,900
Dec 30, 2025
34.00
34.00
33.27
33.73
33.32
190,500
Dec 29, 2025
33.82
34.25
33.82
34.15
33.74
188,500
Dec 26, 2025
34.53
34.53
33.65
33.82
33.41
120,300
Dec 24, 2025
35.00
35.19
34.34
34.53
34.11
111,300
Dec 23, 2025
34.63
35.13
34.63
35.07
34.65
195,200
Dec 22, 2025
33.95
35.40
33.89
34.63
34.21
129,700
Dec 19, 2025
33.95
34.53
33.46
33.89
33.48
496,200
Dec 18, 2025
32.95
34.40
32.95
34.26
33.85
220,100
Dec 17, 2025
33.05
33.16
32.70
33.01
32.61
82,600
Dec 16, 2025
32.98
33.36
32.50
33.19
32.79
191,400
Dec 15, 2025
33.20
33.66
32.73
32.87
32.47
220,900
Dec 12, 2025
32.94
33.50
32.67
33.02
32.62
243,600
Dec 11, 2025
31.80
32.85
31.80
32.76
32.37
131,500
Dec 10, 2025
31.95
32.16
31.70
31.79
31.41
156,900
Dec 9, 2025
31.50
32.35
31.22
31.96
31.57
120,400
Dec 8, 2025
31.43
31.90
30.89
31.27
30.89
122,300
Dec 5, 2025
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
31.96
32.33
31.10
31.13
30.75
151,500
Dec 4, 2025
32.61
32.73
32.01
32.12
31.45
122,100
Dec 3, 2025
32.53
32.89
31.80
32.62
31.94
103,900
Dec 2, 2025
33.07
33.07
32.40
32.61
31.93
112,200
Dec 1, 2025
33.14
33.58
32.73
32.76
32.07
158,500
Nov 28, 2025
33.23
33.40
32.89
33.13
32.44
77,100
Nov 26, 2025
33.42
33.60
33.20
33.35
32.65
108,200
Nov 25, 2025
33.48
34.23
32.81
33.26
32.56
135,100
Nov 24, 2025
33.36
33.80
32.99
33.33
32.63
141,500
Nov 21, 2025
32.72
33.66
32.00
33.36
32.66
233,800
Nov 20, 2025
33.95
34.68
32.32
32.59
31.91
182,300
Nov 19, 2025
33.90
34.00
33.11
33.56
32.86
164,800
Nov 18, 2025
34.03
34.30
33.61
33.79
33.08
122,200
Nov 17, 2025
34.62
35.15
34.11
34.17
33.45
158,900
Nov 14, 2025
34.49
34.90
34.02
34.40
33.68
163,400
Nov 13, 2025
34.42
34.75
33.60
34.63
33.90
145,200
Nov 12, 2025
34.88
35.84
34.43
34.49
33.77
151,100
Nov 11, 2025
34.79
35.32
34.65
34.98
34.25
255,900
Nov 10, 2025
33.72
34.73
33.70
34.58
33.85
233,500
Nov 7, 2025
32.85
33.65
32.64
33.61
32.90
225,400
Nov 6, 2025
32.82
33.21
32.44
32.77
32.08
176,100
Nov 5, 2025
32.36
32.94
32.31
32.74
32.05
229,900
Nov 4, 2025
31.02
32.56
31.00
32.27
31.59
272,300
Nov 3, 2025
30.61
31.15
30.05
31.07
30.42
243,100
