NYSE:UVE | Historical Stock Price | UNIVERSAL INSURANCE HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-06-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.11$0.65$3.78$22.07$128.872003-06-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$27.99$59.11170,800——
2019-12-30$27.88$58.87121,200——
2019-12-27$28.03$59.19134,100——
2019-12-26$28.37$59.91131,100——
2019-12-24$28.82$60.8691,900——
2019-12-23$29.27$61.81203,100——
2019-12-20$29.38$62.041,027,100——
2019-12-19$29.35$61.98266,100——
2019-12-18$29.47$62.23199,100——
2019-12-17$29.48$62.25350,600——
2019-12-16$28.62$60.44523,000——
2019-12-13$27.86$58.83388,500——
2019-12-12$28.37$59.91306,600——
2019-12-11$29.02$60.67151,600——
2019-12-10$28.91$60.44160,300——
2019-12-09$28.85$60.31196,800——
2019-12-06$28.83$60.27213,600——
2019-12-05$28.18$58.91231,700——
2019-12-04$28.52$59.62238,800——
2019-12-03$28.32$59.20191,000——
2019-12-02$28.72$60.04174,800——
2019-11-29$29.10$60.83108,400——
2019-11-27$29.31$61.27223,100——
2019-11-26$29.30$61.25187,600——
2019-11-25$29.41$61.48250,400——
2019-11-22$29.17$60.98180,000——
2019-11-21$28.97$60.56248,300——
2019-11-20$29.20$61.04178,500——
2019-11-19$29.43$61.52169,300——
2019-11-18$29.75$62.19173,000——
2019-11-15$29.91$62.53261,800——
2019-11-14$30.10$62.93157,400——
2019-11-13$30.34$63.43145,100——
2019-11-12$30.46$63.68286,300——
2019-11-11$30.40$63.55168,600——
2019-11-08$30.16$63.05242,100——
2019-11-07$29.83$62.36263,800——
2019-11-06$29.27$61.19277,700——
2019-11-05$27.57$57.64269,600——
2019-11-04$27.56$57.62360,400——
2019-11-01$27.82$58.16229,100——
2019-10-31$27.11$56.67584,000——
2019-10-30$29.61$61.90111,900——
2019-10-29$29.26$61.17119,600——
2019-10-28$29.06$60.75107,200——
2019-10-25$28.91$60.4499,200——
2019-10-24$28.82$60.25104,300——
2019-10-23$28.92$60.4663,200——
2019-10-22$28.92$60.46106,800——
2019-10-21$29.12$60.88114,300——
2019-10-18$28.95$60.52113,000——
2019-10-17$28.76$60.12161,300——
2019-10-16$28.46$59.50137,100——
2019-10-15$28.36$59.29211,700——
2019-10-14$28.26$59.08185,000——
2019-10-11$28.46$59.50252,600——
2019-10-10$28.44$59.4695,000——
2019-10-09$28.51$59.60143,900——
2019-10-08$28.82$60.25161,100——
2019-10-07$29.02$60.67458,400——
2019-10-04$29.08$60.79113,000——
2019-10-03$28.78$60.17210,300——
2019-10-02$28.80$60.21170,600——
2019-10-01$29.41$61.48316,100——
2019-09-30$29.99$62.70283,000——
2019-09-27$29.58$61.84243,900——
2019-09-26$29.33$61.32206,200——
2019-09-25$28.93$60.48193,800——
2019-09-24$29.84$62.38454,200——
2019-09-23$28.60$59.79139,700——
2019-09-20$28.40$59.37471,400——
2019-09-19$28.30$59.16242,500——
2019-09-18$28.49$59.56215,400——
2019-09-17$28.80$60.21130,500——
2019-09-16$28.91$60.44268,000——
2019-09-13$28.79$60.19197,400——
2019-09-12$28.75$60.10172,200——
2019-09-11$28.99$60.60292,600——
2019-09-10$28.05$58.64146,500——
2019-09-09$27.68$57.87294,100——
2019-09-06$26.97$56.38189,100——
2019-09-05$26.57$55.55209,800——
2019-09-04$26.30$54.98244,900——
2019-09-03$26.29$54.96591,400——
2019-08-30$25.00$52.26622,600——
2019-08-29$24.20$50.59654,800——
2019-08-28$24.08$50.34517,000——
2019-08-27$25.66$53.64267,200——
2019-08-26$26.37$55.13199,100——
2019-08-23$26.26$54.90228,900——
2019-08-22$26.74$55.90178,900——
2019-08-21$27.46$57.41247,600——
2019-08-20$27.18$56.82203,400——
2019-08-19$27.95$58.43224,300——
2019-08-16$27.82$58.16162,700——
2019-08-15$27.03$56.51178,000——
2019-08-14$26.85$56.13275,300——
2019-08-13$27.44$57.36180,100——
2019-08-12$27.17$56.80494,800——
2019-08-09$27.85$58.22465,900——
2019-08-08$28.00$58.54309,800——
2019-08-07$27.20$56.86309,800——
2019-08-06$26.79$56.01331,200——
2019-08-05$26.47$55.34520,100——
2019-08-02$26.49$55.38382,900——
2019-08-01$25.05$52.37275,800——
2019-07-31$24.81$51.87250,400——
2019-07-30$25.14$52.56161,800——
2019-07-29$25.08$52.43151,300——
2019-07-26$25.50$53.31159,200——
2019-07-25$25.29$52.87266,300——
2019-07-24$26.31$55.00204,100——
2019-07-23$25.87$54.08240,400——
2019-07-22$25.53$53.37184,100——
2019-07-19$25.60$53.52393,700——
2019-07-18$26.55$55.50168,900——
2019-07-17$26.94$56.32242,200——
2019-07-16$27.41$57.30233,800——
2019-07-15$27.48$57.45249,100——
2019-07-12$28.27$59.10234,900——
2019-07-11$28.34$59.25145,300——
2019-07-10$28.75$60.10190,000——
2019-07-09$28.62$59.83132,500——
2019-07-08$28.75$60.10142,700——
2019-07-05$28.96$60.54102,300——
2019-07-03$28.57$59.73115,800——
2019-07-02$28.82$60.25213,100——
2019-07-01$28.91$60.10218,900——
2019-06-28$27.90$58.00950,600——
2019-06-27$27.48$57.13233,900——
2019-06-26$27.36$56.88142,800——
2019-06-25$28.01$58.23152,600——
2019-06-24$27.90$58.00150,100——
2019-06-21$27.87$57.94317,400——
2019-06-20$28.21$58.65138,200——
2019-06-19$27.74$57.67197,400——
2019-06-18$27.89$57.98220,200——
2019-06-17$28.53$59.31152,100——
2019-06-14$28.95$60.19142,900——
2019-06-13$29.30$60.91196,000——
2019-06-12$29.01$60.3170,200——
2019-06-11$28.79$59.85126,600——
2019-06-10$29.50$61.33168,200——
2019-06-07$28.92$60.12119,900——
2019-06-06$29.25$60.81154,200——
2019-06-05$29.54$61.41165,900——
2019-06-04$29.05$60.39233,200——
2019-06-03$28.59$59.44357,000——
2019-05-31$29.04$60.37278,000——
2019-05-30$28.35$58.94125,800——
2019-05-29$28.58$59.42315,600——
2019-05-28$28.35$58.94154,000——
2019-05-24$28.26$58.75248,100——
2019-05-23$27.82$57.84274,600——
2019-05-22$28.11$58.44135,400——
2019-05-21$28.46$59.17183,000——
2019-05-20$28.33$58.90186,000——
2019-05-17$28.41$59.06264,700——
2019-05-16$28.98$60.25397,000——
2019-05-15$29.35$61.02194,500——
2019-05-14$29.09$60.48135,800——
2019-05-13$29.11$60.52213,900——
2019-05-10$29.77$61.89176,000——
2019-05-09$29.27$60.85171,400——
2019-05-08$29.80$61.95151,100——
2019-05-07$30.16$62.70246,800——
2019-05-06$29.90$62.16193,500——
2019-05-03$29.75$61.85226,900——
2019-05-02$29.48$61.29221,600——
2019-05-01$29.96$61.95463,600——
2019-04-30$29.79$61.60267,100——
2019-04-29$29.68$61.37211,700——
2019-04-26$29.51$61.02250,800——
2019-04-25$30.00$62.04554,400——
2019-04-24$29.90$61.83430,100——
2019-04-23$30.00$62.04221,700——
2019-04-22$29.21$60.40181,000——
2019-04-18$29.75$61.52289,200——
2019-04-17$29.76$61.54233,900——
2019-04-16$29.62$61.25219,600——
2019-04-15$29.19$60.36361,600——
2019-04-12$29.48$60.96341,300——
2019-04-11$30.54$63.15273,400——
2019-04-10$30.86$63.81219,800——
2019-04-09$30.12$62.28316,000——
2019-04-08$30.48$63.03286,000——
2019-04-05$31.04$64.19529,500——
2019-04-04$31.75$65.65142,600——
2019-04-03$31.81$65.78166,000——
2019-04-02$31.90$65.97197,000——
2019-04-01$31.99$66.15247,700——
2019-03-29$31.00$64.10302,400——
2019-03-28$31.40$64.93119,400——
2019-03-27$31.37$64.87176,700——
2019-03-26$30.89$63.88158,800——
2019-03-25$30.61$63.30248,900——
2019-03-22$30.66$63.40244,000——
2019-03-21$31.33$64.79212,200——
2019-03-20$31.06$64.23233,400——
2019-03-19$31.71$65.57268,700——
2019-03-18$32.15$66.48375,300——
2019-03-15$31.53$65.20417,700——
2019-03-14$31.64$65.43275,000——
2019-03-13$31.08$64.27288,100——
2019-03-12$31.36$64.85408,400——
2019-03-11$31.41$64.95338,000——
2019-03-08$31.34$64.81399,900——
2019-03-07$31.21$64.21303,000——
2019-03-06$31.14$64.06408,700——
2019-03-05$31.51$64.82345,900——
2019-03-04$31.29$64.37658,100——
2019-03-01$32.80$67.481,156,000——
2019-02-28$39.04$80.32107,700——
2019-02-27$38.75$79.7283,700——
2019-02-26$39.49$81.2476,400——
2019-02-25$39.70$81.67119,400——
2019-02-22$40.49$83.3076,300——
2019-02-21$40.05$82.39124,900——
2019-02-20$40.89$84.12248,300——
2019-02-19$39.72$81.71148,700——
2019-02-15$39.04$80.32210,400——
2019-02-14$38.31$78.81142,400——
2019-02-13$38.78$79.78172,000——
2019-02-12$38.63$79.47103,600——
2019-02-11$38.65$79.5173,600——
2019-02-08$38.18$78.5577,100——
2019-02-07$38.02$78.22125,700——
2019-02-06$37.91$77.99171,600——
2019-02-05$37.40$76.94172,200——
2019-02-04$37.69$77.54113,700——
2019-02-01$37.36$76.86145,300——
2019-01-31$37.72$77.60202,200——
2019-01-30$37.77$77.7095,800——
2019-01-29$37.41$76.9697,200——
2019-01-28$37.44$77.02126,000——
2019-01-25$37.87$77.9177,000——
2019-01-24$37.56$77.2785,100——
2019-01-23$37.96$78.09185,600——
2019-01-22$36.99$76.10163,800——
2019-01-18$38.00$78.18151,900——
2019-01-17$38.05$78.28222,500——
2019-01-16$37.99$78.1683,700——
2019-01-15$37.71$77.58100,400——
2019-01-14$37.93$78.03100,100——
2019-01-11$37.73$77.62147,800——
2019-01-10$38.51$79.23112,000——
2019-01-09$38.44$79.08272,200——
2019-01-08$37.81$77.79190,400——
2019-01-07$36.99$76.10179,100——
2019-01-04$37.49$77.13195,800——
2019-01-03$36.77$75.65186,900——
2019-01-02$37.45$77.04201,800——