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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.11$33.39160,500——
2020-12-30$14.86$32.84168,800——
2020-12-29$14.70$32.49203,800——
2020-12-28$14.83$32.77196,700——
2020-12-24$14.75$32.6038,100——
2020-12-23$14.66$32.40144,900——
2020-12-22$14.49$32.02112,900——
2020-12-21$14.52$32.09289,000——
2020-12-18$14.87$32.86844,300——
2020-12-17$14.77$32.64220,600——
2020-12-16$15.12$33.42217,800——
2020-12-15$15.41$34.06194,700——
2020-12-14$15.06$33.28268,300——
2020-12-11$14.44$31.91172,800——
2020-12-10$14.74$32.58144,200——
2020-12-09$15.05$32.62211,400——
2020-12-08$15.13$32.79290,500——
2020-12-07$14.66$31.77229,400——
2020-12-04$14.46$31.34208,800——
2020-12-03$14.21$30.80243,200——
2020-12-02$14.27$30.93210,300——
2020-12-01$14.16$30.69210,300——
2020-11-30$13.96$30.26324,100——
2020-11-27$14.57$31.58132,600——
2020-11-25$14.72$31.90280,300——
2020-11-24$15.21$32.97267,300——
2020-11-23$14.77$32.01238,700——
2020-11-20$14.46$31.34920,200——
2020-11-19$14.18$30.73248,300——
2020-11-18$14.07$30.50207,500——
2020-11-17$14.40$31.21222,800——
2020-11-16$14.51$31.45418,000——
2020-11-13$13.51$29.28382,400——
2020-11-12$13.23$28.68251,300——
2020-11-11$13.34$28.91252,900——
2020-11-10$13.82$29.95340,300——
2020-11-09$13.10$28.39444,100——
2020-11-06$12.11$26.25243,700——
2020-11-05$12.37$26.81226,800——
2020-11-04$12.44$26.96374,900——
2020-11-03$12.56$27.22330,500——
2020-11-02$12.84$27.83311,900——
2020-10-30$12.47$27.03612,100——
2020-10-29$12.03$26.07550,600——
2020-10-28$11.08$24.02933,700——
2020-10-27$13.45$29.15133,100——
2020-10-26$14.10$30.56153,500——
2020-10-23$14.35$31.1095,400——
2020-10-22$14.29$30.97175,400——
2020-10-21$13.94$30.21125,100——
2020-10-20$13.69$29.67151,400——
2020-10-19$13.78$29.87147,300——
2020-10-16$14.32$31.04107,500——
2020-10-15$14.36$31.12183,500——
2020-10-14$14.02$30.39116,500——
2020-10-13$14.10$30.56171,200——
2020-10-12$14.45$31.32171,600——
2020-10-09$14.20$30.78105,500——
2020-10-08$14.29$30.97127,700——
2020-10-07$14.21$30.80200,400——
2020-10-06$14.26$30.91195,500——
2020-10-05$14.34$31.08131,700——
2020-10-02$14.06$30.47202,200——
2020-10-01$13.85$30.02227,100——
2020-09-30$13.84$30.00318,400——
2020-09-29$13.69$29.67206,200——
2020-09-28$14.41$31.23236,000——
2020-09-25$14.18$30.73233,100——
2020-09-24$14.56$31.56402,400——
2020-09-23$14.88$32.25209,700——
2020-09-22$15.54$33.68134,300——
2020-09-21$15.93$34.53223,100——
2020-09-18$16.41$35.57745,000——
2020-09-17$16.55$35.87197,500——
2020-09-16$16.67$36.13169,700——
2020-09-15$16.91$36.65181,700——
2020-09-14$17.52$37.97208,600——
2020-09-11$17.19$37.26184,400——
2020-09-10$17.33$37.56357,400——
2020-09-09$18.13$39.30158,600——
2020-09-08$18.16$39.36262,100——
2020-09-04$18.63$40.38145,500——
2020-09-03$18.56$40.23194,200——
2020-09-02$18.68$40.49139,100——
2020-09-01$18.67$40.47165,400——
2020-08-31$18.55$40.21217,600——
2020-08-28$18.82$40.79161,400——
2020-08-27$18.87$40.90199,500——
2020-08-26$18.79$40.73278,300——
2020-08-25$19.45$42.16285,700——
2020-08-24$19.27$41.77207,800——
2020-08-21$19.03$41.25956,900——
2020-08-20$19.11$41.42187,100——
2020-08-19$19.68$42.66190,500——
2020-08-18$19.43$42.11200,100——
2020-08-17$19.55$42.37221,900——
2020-08-14$19.92$43.18204,500——
2020-08-13$20.08$43.52194,600——
2020-08-12$20.20$43.78184,900——
2020-08-11$20.17$43.72282,900——
2020-08-10$19.84$43.00256,300——
2020-08-07$19.75$42.81313,700——
2020-08-06$18.75$40.64246,000——
2020-08-05$18.28$39.62235,000——
2020-08-04$17.76$38.49188,500——
2020-08-03$17.67$38.30240,100——
2020-07-31$17.51$37.95252,200——
2020-07-30$17.60$38.15324,700——
2020-07-29$17.23$37.00150,300——
2020-07-28$17.12$36.76155,100——
2020-07-27$17.20$36.9394,000——
2020-07-24$17.67$37.94140,500——
2020-07-23$17.59$37.77171,000——
2020-07-22$17.51$37.60139,100——
2020-07-21$17.64$37.88158,000——
2020-07-20$17.19$36.91146,000——
2020-07-17$17.37$37.30139,400——
2020-07-16$17.60$37.79182,800——
2020-07-15$17.46$37.49204,200——
2020-07-14$16.95$36.40156,500——
2020-07-13$17.04$36.59199,400——
2020-07-10$17.10$36.72181,400——
2020-07-09$16.38$35.17134,300——
2020-07-08$16.92$36.33143,800——
2020-07-07$17.20$36.93186,700——
2020-07-06$17.37$37.30123,600——
2020-07-02$17.32$37.19118,800——
2020-07-01$17.42$37.41167,300——
2020-06-30$17.75$38.12198,500——
2020-06-29$17.33$37.21165,800——
2020-06-26$16.75$35.97433,500——
2020-06-25$17.20$36.93232,500——
2020-06-24$16.84$36.16261,700——
2020-06-23$17.19$36.91166,100——
2020-06-22$17.51$37.60242,400——
2020-06-19$17.30$37.15438,500——
2020-06-18$17.56$37.71131,600——
2020-06-17$17.60$37.79224,800——
2020-06-16$18.19$39.06224,000——
2020-06-15$17.92$38.48257,100——
2020-06-12$18.25$39.19217,400——
2020-06-11$18.04$38.74268,700——
2020-06-10$18.74$40.24129,000——
2020-06-09$19.64$42.17121,100——
2020-06-08$19.78$42.47159,400——
2020-06-05$19.40$41.66219,300——
2020-06-04$18.80$40.37192,800——
2020-06-03$18.88$40.54129,400——
2020-06-02$18.16$39.00111,300——
2020-06-01$17.70$38.01165,400——
2020-05-29$17.86$38.35212,100——
2020-05-28$18.07$38.80191,300——
2020-05-27$18.75$40.26213,100——
2020-05-26$18.14$38.95167,000——
2020-05-22$17.69$37.99170,200——
2020-05-21$18.04$38.74177,900——
2020-05-20$17.83$38.29204,200——
2020-05-19$17.34$37.23185,900——
2020-05-18$18.00$38.65160,800——
2020-05-15$16.94$36.38263,200——
2020-05-14$16.44$35.30200,300——
2020-05-13$16.35$35.11230,100——
2020-05-12$16.74$35.60206,900——
2020-05-11$17.77$37.79170,300——
2020-05-08$18.63$39.62199,000——
2020-05-07$17.41$37.03195,100——
2020-05-06$17.20$36.58212,000——
2020-05-05$17.20$36.58342,200——
2020-05-04$17.53$37.28194,400——
2020-05-01$17.78$37.81265,600——
2020-04-30$18.23$38.77266,300——
2020-04-29$19.08$40.58263,600——
2020-04-28$18.34$39.01265,800——
2020-04-27$18.30$38.92156,700——
2020-04-24$17.56$37.35172,200——
2020-04-23$17.32$36.84217,800——
2020-04-22$17.38$36.96208,900——
2020-04-21$17.59$37.41189,200——
2020-04-20$17.51$37.24200,100——
2020-04-17$17.47$37.16179,200——
2020-04-16$16.40$34.88259,600——
2020-04-15$16.40$34.88217,300——
2020-04-14$17.83$37.92226,300——
2020-04-13$17.51$37.24218,300——
2020-04-09$18.25$38.81252,400——
2020-04-08$17.18$36.54219,000——
2020-04-07$16.92$35.99183,700——
2020-04-06$17.63$37.50259,100——
2020-04-03$16.48$35.05157,700——
2020-04-02$16.93$36.01184,500——
2020-04-01$16.02$34.07187,700——
2020-03-31$17.92$38.11234,600——
2020-03-30$17.92$38.11199,200——
2020-03-27$17.08$36.33158,200——
2020-03-26$17.73$37.71208,800——
2020-03-25$16.68$35.48297,000——
2020-03-24$18.15$38.60242,500——
2020-03-23$15.95$33.92298,800——
2020-03-20$15.59$33.16529,200——
2020-03-19$16.75$35.62378,200——
2020-03-18$16.27$34.60277,000——
2020-03-17$19.23$40.90366,800——
2020-03-16$18.41$39.15268,600——
2020-03-13$20.16$42.88339,700——
2020-03-12$17.77$37.79508,500——
2020-03-11$21.49$45.71320,500——
2020-03-10$22.45$47.41323,900——
2020-03-09$22.23$46.94378,300——
2020-03-06$22.40$47.30396,400——
2020-03-05$21.84$46.12433,600——
2020-03-04$21.77$45.97353,600——
2020-03-03$20.55$43.39447,500——
2020-03-02$21.49$45.38296,000——
2020-02-28$20.69$43.69361,600——
2020-02-27$21.99$46.44299,900——
2020-02-26$22.88$48.31145,500——
2020-02-25$22.78$48.10211,000——
2020-02-24$23.37$49.35242,200——
2020-02-21$23.37$49.35192,100——
2020-02-20$23.56$49.75248,600——
2020-02-19$24.14$50.98177,500——
2020-02-18$24.36$51.44115,000——
2020-02-14$24.64$52.03113,800——
2020-02-13$24.71$52.18118,700——
2020-02-12$24.93$52.6491,400——
2020-02-11$24.97$52.73108,200——
2020-02-10$24.93$52.6492,600——
2020-02-07$25.29$53.40230,600——
2020-02-06$25.53$53.91133,400——
2020-02-05$25.50$53.85168,800——
2020-02-04$24.50$51.74136,400——
2020-02-03$24.28$51.27224,800——
2020-01-31$24.34$51.40126,600——
2020-01-30$24.89$52.56152,900——
2020-01-29$24.76$52.28145,600——
2020-01-28$25.35$53.53185,300——
2020-01-27$25.37$53.57121,700——
2020-01-24$25.88$54.65145,200——
2020-01-23$26.11$55.14212,900——
2020-01-22$26.07$55.05203,700——
2020-01-21$26.26$55.45311,600——
2020-01-17$26.01$54.92247,100——
2020-01-16$26.50$55.96174,900——
2020-01-15$26.28$55.49176,900——
2020-01-14$25.65$54.16242,000——
2020-01-13$25.71$54.29193,000——
2020-01-10$25.66$54.18186,800——
2020-01-09$26.34$55.62461,100——
2020-01-08$26.15$55.22368,100——
2020-01-07$26.55$56.06138,300——
2020-01-06$27.19$57.42139,000——
2020-01-03$27.58$58.24198,400——
2020-01-02$27.57$58.22236,400——