UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)

Historical Prices For UNIVERSAL INSURANCE HOLDINGS INC Common Stock (UVE)

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	32.94	33.50	32.67	33.02	243,601	33.02
12/11/2025	31.80	32.85	31.80	32.76	131,549	32.76
12/10/2025	31.95	32.16	31.70	31.79	156,875	31.79
12/09/2025	31.50	32.35	31.22	31.96	120,426	31.96
12/08/2025	31.43	31.90	30.89	31.27	122,279	31.27
12/05/2025	31.96	32.33	31.10	31.13	151,526	31.13
12/04/2025	32.61	32.73	32.01	32.12	122,079	32.12
12/03/2025	32.53	32.89	31.80	32.62	104,034	32.62
12/02/2025	33.07	33.07	32.40	32.61	112,181	32.61
12/01/2025	33.14	33.58	32.73	32.76	158,454	32.76
11/28/2025	33.23	33.40	32.89	33.13	77,110	33.13
11/26/2025	33.42	33.60	33.20	33.35	108,212	33.35
11/25/2025	33.48	34.23	32.81	33.26	135,125	33.26
11/24/2025	33.36	33.80	32.99	33.33	140,505	33.33
11/21/2025	32.72	33.66	32.00	33.36	233,848	33.36
11/20/2025	33.95	34.68	32.32	32.59	182,310	32.59
11/19/2025	33.90	34.00	33.11	33.56	164,799	33.56
11/18/2025	34.03	34.30	33.61	33.79	122,196	33.79
11/17/2025	34.62	35.15	34.11	34.17	158,899	34.17
11/14/2025	34.49	34.90	34.02	34.40	163,419	34.40
11/13/2025	34.42	34.75	33.60	34.63	145,246	34.63
11/12/2025	34.88	35.84	34.43	34.49	151,079	34.49
11/11/2025	34.79	35.32	34.65	34.98	255,576	34.98
11/10/2025	33.72	34.73	33.70	34.58	233,488	34.58
11/07/2025	32.85	33.65	32.64	33.61	225,408	33.61
11/06/2025	32.82	33.21	32.44	32.77	176,183	32.77
11/05/2025	32.36	32.94	32.31	32.74	229,891	32.74
11/04/2025	31.02	32.56	31.00	32.27	272,291	32.27
11/03/2025	30.61	31.15	30.05	31.07	243,146	31.07
10/31/2025	31.38	31.67	30.68	30.82	144,627	30.82
10/30/2025	31.40	31.72	31.16	31.41	195,907	31.41
10/29/2025	30.95	31.71	30.84	31.44	258,305	31.44
10/28/2025	31.75	31.75	30.57	31.21	251,987	31.21
10/27/2025	32.25	33.00	31.70	31.92	330,296	31.92
10/24/2025	30.90	32.42	29.72	32.05	471,718	32.05
10/23/2025	28.85	29.17	28.00	28.63	185,968	28.63
10/22/2025	28.44	28.68	28.11	28.61	157,044	28.61
10/21/2025	28.44	28.57	28.13	28.29	117,001	28.29
10/20/2025	28.21	28.57	27.89	28.56	142,900	28.56
10/17/2025	28.02	28.34	27.89	28.09	152,939	28.09
10/16/2025	29.12	29.20	27.91	27.95	186,928	27.95
10/15/2025	29.82	29.82	28.95	29.39	251,328	29.39
10/14/2025	29.23	30.02	29.04	29.89	189,369	29.89
10/13/2025	29.47	29.63	28.89	29.14	137,661	29.14
10/10/2025	29.86	29.95	29.01	29.04	128,493	29.04
10/09/2025	29.99	30.16	29.54	29.68	107,716	29.68
10/08/2025	30.00	30.48	30.00	30.00	215,883	30.00
10/07/2025	29.74	30.37	29.71	29.97	202,232	29.97
10/06/2025	28.35	29.71	28.34	29.71	476,934	29.71
10/03/2025	26.82	28.61	26.61	28.37	255,579	28.37
10/02/2025	25.72	26.59	25.58	26.56	176,425	26.56
10/01/2025	26.22	26.22	25.66	25.80	158,767	25.80
9/30/2025	25.95	26.32	25.95	26.30	284,000	26.30
9/29/2025	26.07	26.12	25.75	25.95	109,844	25.95
9/26/2025	25.73	26.18	25.57	26.11	185,177	26.11
9/25/2025	25.27	25.62	25.09	25.52	160,941	25.52
9/24/2025	25.46	25.70	25.05	25.21	189,635	25.21
9/23/2025	25.77	25.90	25.41	25.69	132,377	25.69
9/22/2025	25.73	25.82	25.43	25.80	143,256	25.80
9/19/2025	25.71	25.88	25.41	25.61	251,944	25.61
9/18/2025	25.17	26.06	25.17	25.71	319,934	25.71
9/17/2025	24.51	25.57	24.51	25.30	256,502	25.30
9/16/2025	24.81	24.81	24.50	24.66	100,328	24.66
9/15/2025	25.43	25.52	24.91	24.97	78,418	24.97