Universal Insurance Holdings Inc (UVE) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	46.75	47.69	46.57	47.12	+0.60%	139,300
2026-10-15	47.39	47.68	46.51	46.84	+0.30%	246,700
2026-10-14	46.63	47.04	45.54	46.70	-0.81%	189,600
2026-10-13	46.81	47.20	46.26	47.08	+1.64%	205,500
2026-10-12	46.12	46.86	46.10	46.32	+1.03%	179,200
2026-10-09	46.72	47.56	45.75	45.85	-2.38%	196,100
2026-10-08	45.02	47.36	44.79	46.97	+3.80%	356,100
2026-10-07	43.26	45.36	42.07	45.25	+4.00%	383,000
2026-10-06	43.94	44.31	43.11	43.51	-0.34%	91,900
2026-10-05	43.90	44.09	43.46	43.66	-0.66%	115,300
2026-10-02	43.58	44.00	43.13	43.95	+1.90%	140,400
2026-10-01	41.98	43.25	41.79	43.13	+2.47%	205,600
2026-09-30	42.43	42.54	41.78	42.09	-0.36%	374,800
2026-09-29	42.21	42.53	41.65	42.24	-0.14%	125,600
2026-09-28	42.42	43.17	42.00	42.30	+0.38%	110,300
2026-09-25	42.66	42.74	42.01	42.14	-0.82%	196,700
2026-09-24	42.56	43.11	42.38	42.49	+0.05%	123,600
2026-09-23	42.76	43.17	42.29	42.47	-1.30%	146,900
2026-09-22	43.72	43.77	42.56	43.03	-1.35%	160,500
2026-09-21	44.17	44.44	43.47	43.62	-1.22%	128,700
2026-09-18	43.98	44.23	43.76	44.16	-0.54%	250,200
2026-09-17	44.52	44.87	43.67	44.40	+0.57%	157,500
2026-09-16	44.04	44.49	43.85	44.15	+0.16%	94,500
2026-09-15	44.64	44.64	43.74	44.08	-1.39%	118,800
2026-09-14	44.33	45.05	44.19	44.70	+0.83%	136,100
2026-09-11	44.40	44.60	43.60	44.33	+0.25%	132,000
2026-09-10	43.95	44.58	43.55	44.22	+1.49%	181,200
2026-09-09	43.64	43.64	43.06	43.57	-0.75%	96,100
2026-09-08	43.56	44.52	43.46	43.90	-0.54%	110,200
2026-09-04	44.38	44.93	43.81	44.14	-1.41%	173,000
2026-09-03	44.47	45.14	44.35	44.77	+1.94%	104,400
2026-09-02	44.21	44.57	43.72	43.92	+0.48%	108,700
2026-09-01	43.20	44.06	42.87	43.71	+1.70%	140,300
2026-08-31	43.61	43.61	42.75	42.98	-1.04%	126,300
2026-08-28	43.50	43.95	43.19	43.43	+0.14%	124,700
2026-08-27	43.25	43.63	42.50	43.37	-0.89%	347,500
2026-08-26	43.43	43.85	42.81	43.76	+1.09%	134,600
2026-08-25	43.84	44.24	42.97	43.29	-0.71%	110,380
2026-08-24	42.53	44.21	42.53	43.60	+3.02%	254,729
2026-08-21	42.47	43.23	42.19	42.32	-0.02%	378,300
2026-08-20	42.00	42.83	41.72	42.33	+0.24%	276,700
2026-08-19	42.88	43.40	42.16	42.23	-1.58%	252,100
2026-08-18	43.27	43.40	42.67	42.91	+0.52%	179,315
2026-08-17	43.15	43.93	42.49	42.69	-1.20%	171,896
2026-08-14	42.71	43.32	42.43	43.21	+1.93%	127,500
2026-08-13	42.81	43.19	42.18	42.39	+0.36%	147,200
2026-08-12	42.48	43.09	41.88	42.24	-1.56%	145,500
2026-08-11	43.34	43.78	42.84	42.91	-1.15%	153,900
2026-08-10	43.71	44.19	43.24	43.41	-1.68%	217,500
2026-08-07	44.56	44.97	43.94	44.15	-2.06%	187,600
2026-08-06	44.73	45.11	44.05	45.08	+1.97%	156,700
2026-08-05	44.69	44.94	44.01	44.21	-0.14%	179,000
2026-08-04	43.78	44.40	43.45	44.27	+0.09%	257,100
2026-08-03	43.98	44.55	43.63	44.23	+1.19%	185,700
2026-07-31	43.45	44.09	43.09	43.71	-0.64%	198,400
2026-07-30	45.00	45.08	43.43	43.99	-2.29%	219,700
2026-07-29	44.22	45.15	43.81	45.02	+1.81%	253,700
2026-07-28	43.34	44.57	42.63	44.22	+2.03%	307,100
2026-07-27	41.96	44.36	41.59	43.34	+4.16%	340,300
2026-07-24	39.75	42.12	39.47	41.61	+10.43%	359,100
2026-07-23	37.26	37.99	36.70	37.68	-0.32%	177,500
2026-07-22	38.01	38.29	37.10	37.80	-1.54%	175,300
2026-07-21	39.13	39.24	38.02	38.39	-1.99%	170,600
2026-07-20	38.93	39.33	38.72	39.17	+0.67%	163,700
2026-07-17	38.25	39.16	38.08	38.91	+1.81%	224,000
2026-07-16	37.30	38.56	37.30	38.22	+2.08%	219,900
2026-07-15	39.84	39.91	36.59	37.44	-9.67%	403,100
2026-07-14	42.63	42.74	41.44	41.45	-3.18%	297,700
2026-07-13	42.62	43.41	42.27	42.81	+1.57%	191,500
2026-07-10	41.66	42.32	41.50	42.15	+0.84%	154,000
2026-07-09	42.03	42.03	41.08	41.80	+0.10%	224,000
2026-07-08	42.01	42.40	41.40	41.76	-1.04%	209,000
2026-07-07	42.86	43.36	41.92	42.20	-1.63%	241,800
2026-07-06	42.90	43.14	42.26	42.90	-0.26%	219,800
2026-07-02	42.47	43.96	42.18	43.01	+1.82%	356,800
2026-07-01	41.62	42.64	41.50	42.24	+2.13%	256,400
2026-06-30	41.76	41.87	40.95	41.36	-1.12%	248,300
2026-06-29	40.97	42.13	40.39	41.83	+1.70%	198,800
2026-06-26	40.01	41.96	40.01	41.13	+4.21%	741,800
2026-06-25	40.35	40.75	39.28	39.47	-3.05%	161,000
2026-06-24	40.12	41.23	39.88	40.71	+1.85%	152,600
2026-06-23	38.90	40.07	38.60	39.97	+4.31%	291,200
2026-06-22	37.80	39.54	37.79	38.32	+0.58%	170,500
2026-06-18	38.10	38.40	37.44	38.10	+0.71%	195,800
2026-06-17	37.73	38.08	37.46	37.83	+0.34%	104,100
2026-06-16	37.55	38.18	37.33	37.70	+1.73%	135,400
2026-06-15	37.75	37.75	36.95	37.06	-2.35%	110,100
2026-06-12	38.00	38.45	37.80	37.95	-0.34%	98,000
2026-06-11	38.07	38.54	37.88	38.08	+0.61%	146,600
2026-06-10	37.75	38.62	37.71	37.85	+1.75%	211,000
2026-06-09	36.76	37.59	36.50	37.20	+1.72%	130,300
2026-06-08	37.04	37.17	36.44	36.57	-2.06%	307,800
2026-06-05	35.95	37.72	35.95	37.34	+5.24%	205,100
2026-06-04	36.27	37.40	35.40	35.48	-0.56%	161,500
2026-06-03	35.87	36.07	35.39	35.68	-1.63%	142,100
2026-06-02	36.16	36.54	35.97	36.27	+0.08%	128,600
2026-06-01	36.72	37.00	36.02	36.24	-2.11%	185,100
2026-05-29	37.57	37.64	36.76	37.02	-1.46%	157,800
2026-05-28	37.73	38.44	37.44	37.57	-1.55%	163,900
2026-05-27	38.48	39.38	37.84	38.16	-1.29%	200,900
2026-05-26	38.95	39.34	38.58	38.66	-0.82%	116,600
2026-05-22	39.90	40.00	38.92	38.98	-1.81%	132,600
2026-05-21	39.58	39.91	38.97	39.70	-0.55%	137,000
2026-05-20	39.48	40.14	39.20	39.92	+1.24%	134,700
2026-05-19	39.88	40.80	39.14	39.43	-0.30%	211,900
2026-05-18	38.65	39.76	38.65	39.55	+2.06%	218,600
2026-05-15	39.05	39.81	38.29	38.75	-0.72%	189,700
2026-05-14	39.26	39.99	38.92	39.03	-0.33%	134,000
2026-05-13	39.15	39.80	38.69	39.16	-0.61%	252,800
2026-05-12	39.17	39.83	38.76	39.40	+0.56%	140,800
2026-05-11	39.62	40.56	38.94	39.18	-0.66%	185,400
2026-05-08	40.10	40.17	38.75	39.44	-2.69%	202,700
2026-05-07	40.40	41.20	40.10	40.53	+0.52%	318,800
2026-05-06	39.96	40.63	39.84	40.32	+1.38%	200,700
2026-05-05	39.30	40.00	38.87	39.77	+1.77%	275,800
2026-05-04	39.44	40.69	38.87	39.08	-1.56%	193,500
2026-05-01	40.06	40.33	39.63	39.70	+0.18%	193,900
2026-04-30	38.52	40.06	38.52	39.63	+1.15%	213,900
2026-04-29	41.00	41.31	38.68	39.18	-5.04%	291,100
2026-04-28	40.97	41.96	40.48	41.26	+1.83%	358,700
2026-04-27	39.83	41.27	39.69	40.52	+2.63%	507,000
2026-04-24	37.50	39.53	35.85	39.48	+12.22%	524,500
2026-04-23	34.23	35.77	33.78	35.18	+3.17%	199,200
2026-04-22	34.00	34.24	33.33	34.10	+0.06%	165,000
2026-04-21	35.64	35.96	34.00	34.08	-4.11%	176,200
2026-04-20	35.76	36.46	35.30	35.54	-0.11%	185,400
2026-04-17	34.71	36.15	34.71	35.58	+2.09%	328,100
2026-04-16	34.21	34.90	34.21	34.85	+1.25%	149,200
2026-04-15	34.01	34.51	33.92	34.42	+0.82%	111,600
2026-04-14	34.66	35.38	34.03	34.14	-2.23%	133,200
2026-04-13	34.41	34.96	34.00	34.92	+1.54%	195,500
2026-04-10	35.07	35.20	34.15	34.39	-2.38%	136,100
2026-04-09	34.25	35.60	34.21	35.23	+1.91%	146,700
2026-04-08	34.64	34.64	34.11	34.57	+1.29%	141,400
2026-04-07	33.62	34.41	33.62	34.13	+1.22%	134,200
2026-04-06	33.34	33.87	33.14	33.72	+1.26%	103,100
2026-04-02	32.17	33.42	32.07	33.30	+2.65%	226,300
2026-04-01	33.86	33.87	32.36	32.44	-5.04%	214,400
2026-03-31	34.37	34.64	33.78	34.16	+0.00%	187,100
2026-03-30	33.64	34.34	33.50	34.16	+1.46%	136,200
2026-03-27	34.16	34.39	33.58	33.67	-1.35%	160,300
2026-03-26	33.84	34.60	33.84	34.13	-0.18%	133,300
2026-03-25	35.07	35.26	34.15	34.19	-1.95%	224,900
2026-03-24	33.84	34.93	33.84	34.87	+2.02%	186,600
2026-03-23	33.91	34.44	33.77	34.18	+3.17%	206,800
2026-03-20	32.97	33.26	32.63	33.13	+0.73%	247,300
2026-03-19	33.46	33.79	32.89	32.89	-1.32%	260,000
2026-03-18	33.82	34.02	33.15	33.33	-2.09%	182,800
2026-03-17	34.71	35.09	34.00	34.04	-0.99%	146,800
2026-03-16	34.42	34.93	34.10	34.38	+0.29%	191,700
2026-03-13	34.36	34.62	33.68	34.28	+0.73%	175,800
2026-03-12	33.54	34.19	32.90	34.03	+0.41%	224,500
2026-03-11	34.02	34.50	33.86	33.89	-1.14%	176,400
2026-03-10	34.59	35.27	34.14	34.28	-0.49%	182,700
2026-03-09	34.99	35.39	33.76	34.45	-2.08%	314,500
2026-03-06	35.01	35.29	34.61	35.18	-0.59%	187,700
2026-03-05	35.90	36.08	34.31	35.39	-2.72%	308,000
2026-03-04	36.00	36.60	35.02	36.38	+1.08%	206,200
2026-03-03	36.09	36.27	34.95	35.99	-0.99%	270,400
2026-03-02	34.68	36.68	34.47	36.35	+3.36%	454,700
2026-02-27	34.03	35.18	33.06	35.17	+3.08%	204,700
2026-02-26	32.91	34.54	32.91	34.12	+4.34%	273,900
2026-02-25	32.61	33.46	31.04	32.70	+2.48%	318,800
2026-02-24	30.22	32.05	30.22	31.91	+5.56%	282,300
2026-02-23	31.12	31.57	30.23	30.23	-2.86%	143,500
2026-02-20	31.53	31.53	30.51	31.12	-0.42%	157,300
2026-02-19	31.01	31.71	30.76	31.25	-0.19%	136,100
2026-02-18	32.09	32.13	31.06	31.31	-2.52%	96,100
2026-02-17	31.20	32.50	31.20	32.12	+3.05%	144,500
2026-02-13	31.66	31.83	30.71	31.17	-2.35%	88,400
2026-02-12	32.00	32.35	31.15	31.92	+0.76%	125,700
2026-02-11	31.57	31.89	30.88	31.68	+0.89%	106,400
2026-02-10	30.59	31.70	30.52	31.40	+2.75%	151,400
2026-02-09	31.83	32.17	30.53	30.56	-3.63%	80,600
2026-02-06	31.83	32.42	31.62	31.71	+0.22%	125,700
2026-02-05	31.59	32.19	31.41	31.64	+1.28%	101,100
2026-02-04	31.44	31.63	31.02	31.24	+0.03%	116,800
2026-02-03	31.17	31.88	30.94	31.23	+0.22%	100,500
2026-02-02	30.68	31.65	30.60	31.16	+2.33%	207,400
2026-01-30	30.31	30.69	29.88	30.45	+0.30%	249,100
2026-01-29	29.85	30.50	29.49	30.36	+2.57%	147,900
2026-01-28	29.10	29.91	28.96	29.60	+1.23%	156,800
2026-01-27	29.78	29.84	28.60	29.24	-2.01%	139,000
2026-01-26	28.94	29.84	28.94	29.84	+3.43%	326,000
2026-01-23	29.16	29.33	28.32	28.85	-1.70%	239,100
2026-01-22	29.54	29.68	28.92	29.35	-0.61%	309,200
2026-01-21	29.47	29.81	29.11	29.53	+0.24%	225,900
2026-01-20	29.66	30.23	29.37	29.46	-1.24%	108,200
2026-01-16	29.70	30.26	29.70	29.83	-0.27%	180,400
2026-01-15	29.67	30.27	29.60	29.91	+0.77%	148,000
2026-01-14	29.79	30.32	29.48	29.68	-0.50%	166,300
2026-01-13	31.14	31.25	29.74	29.83	-4.24%	137,800
2026-01-12	30.47	31.21	30.21	31.15	+2.16%	123,600
2026-01-09	31.19	31.46	30.46	30.49	-3.08%	117,600
2026-01-08	30.99	31.93	30.59	31.46	+1.55%	162,200
2026-01-07	30.70	31.12	30.15	30.98	+4.52%	328,400
2026-01-06	31.07	31.23	29.11	29.64	-5.06%	410,900
2026-01-05	31.50	31.70	31.02	31.22	-1.55%	213,400
2026-01-02	33.42	33.89	31.29	31.71	-6.18%	282,900
2025-12-31	33.65	34.02	33.18	33.80	+0.21%	293,900
2025-12-30	34.00	34.00	33.27	33.73	-1.23%	190,500
2025-12-29	33.82	34.25	33.82	34.15	+0.98%	188,500
2025-12-26	34.53	34.53	33.65	33.82	-2.06%	120,300
2025-12-24	35.00	35.19	34.34	34.53	-1.54%	111,300
2025-12-23	34.63	35.13	34.63	35.07	+1.27%	195,200
2025-12-22	33.95	35.40	33.89	34.63	+2.18%	129,700
2025-12-19	33.95	34.53	33.46	33.89	-1.08%	496,200
2025-12-18	32.95	34.40	32.95	34.26	+3.79%	220,100
2025-12-17	33.05	33.16	32.70	33.01	-0.54%	82,600
2025-12-16	32.98	33.36	32.50	33.19	+0.97%	191,400
2025-12-15	33.20	33.66	32.73	32.87	-0.45%	220,900
2025-12-12	32.94	33.50	32.67	33.02	+0.79%	243,600
2025-12-11	31.80	32.85	31.80	32.76	+3.05%	131,500
2025-12-10	31.95	32.16	31.70	31.79	-0.53%	156,900
2025-12-09	31.50	32.35	31.22	31.96	+2.21%	120,400
2025-12-08	31.43	31.90	30.89	31.27	+0.45%	122,300
2025-12-05	31.96	32.33	31.10	31.13	-3.08%	151,500
2025-12-04	32.61	32.73	32.01	32.12	-1.53%	122,100
2025-12-03	32.53	32.89	31.80	32.62	+0.03%	103,900
2025-12-02	33.07	33.07	32.40	32.61	-0.46%	112,200
2025-12-01	33.14	33.58	32.73	32.76	-1.12%	158,500
2025-11-28	33.23	33.40	32.89	33.13	-0.66%	77,100
2025-11-26	33.42	33.60	33.20	33.35	+0.27%	108,200
2025-11-25	33.48	34.23	32.81	33.26	-0.21%	135,100
2025-11-24	33.36	33.80	32.99	33.33	-0.09%	141,500
2025-11-21	32.72	33.66	32.00	33.36	+2.36%	233,800
2025-11-20	33.95	34.68	32.32	32.59	-2.89%	182,300
2025-11-19	33.90	34.00	33.11	33.56	-0.68%	164,800
2025-11-18	34.03	34.30	33.61	33.79	-1.11%	122,200
2025-11-17	34.62	35.15	34.11	34.17	-0.67%	158,900
2025-11-14	34.49	34.90	34.02	34.40	-0.66%	163,400
2025-11-13	34.42	34.75	33.60	34.63	+0.41%	145,200
2025-11-12	34.88	35.84	34.43	34.49	-1.40%	151,100
2025-11-11	34.79	35.32	34.65	34.98	+1.16%	255,900
2025-11-10	33.72	34.73	33.70	34.58	+2.89%	233,500
2025-11-07	32.85	33.65	32.64	33.61	+2.56%	225,400
2025-11-06	32.82	33.21	32.44	32.77	+0.09%	176,100
2025-11-05	32.36	32.94	32.31	32.74	+1.46%	229,900
2025-11-04	31.02	32.56	31.00	32.27	+3.86%	272,300
2025-11-03	30.61	31.15	30.05	31.07	+0.81%	243,100
2025-10-31	31.38	31.67	30.68	30.82	-1.88%	144,400
2025-10-30	31.40	31.72	31.17	31.41	-0.10%	195,900
2025-10-29	30.95	31.71	30.84	31.44	+0.74%	258,300
2025-10-28	31.75	31.75	30.57	31.21	-2.22%	252,000
2025-10-27	32.25	33.00	31.70	31.92	-0.41%	330,300
2025-10-24	30.90	32.42	29.72	32.05	+11.95%	471,400
2025-10-23	28.85	29.17	28.00	28.63	+0.07%	187,500
2025-10-22	28.44	28.68	28.11	28.61	+1.13%	157,000
2025-10-21	28.44	28.57	28.13	28.29	-0.95%	117,000
2025-10-20	28.21	28.57	27.90	28.56	+1.67%	142,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+19.46%). Worst month: Jul (-5.14%). Based on 2 years of daily data (2025–2026).

Jan-5.02%
Feb+13.42%
Mar+0.22%
Apr+11.44%
May+3.14%
Jun+6.07%
Jul-5.14%
Aug+1.61%
Sep+1.84%
Oct+19.46%
Nov+6.63%
Dec+3.17%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Universal Insurance Holdings Inc's (UVE) latest close?

47.12 on 2026-10-16, from the Closelook data lake's daily price record.

What is UVE's 52-week high and low?

47.69 high and 27.89 low over the trailing 52 weeks, as of 2026-10-16.

What is Universal Insurance Holdings Inc's strongest and weakest month historically?

Historically, UVE's strongest calendar month has been Oct (average +19.46%) and its weakest Jul (average -5.14%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.