UNIVERSAL INSURANCE HOLDINGS INC Stock Price History
NYSE: UVEFinanceProperty-Casualty InsurersUSD
45.85-1.12 (-2.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UVE price history at a glance
The price history for UNIVERSAL INSURANCE HOLDINGS INC (UVE) on this page begins on June 2, 2003, when the stock closed at $0.04; it most recently closed at $45.85 on October 5, 2026. The highest price in this record is $50.50, reached on September 24, 2018; the latest close is 9.2% below that peak. Across the 22 complete calendar years in the table, UVE finished higher in 14 and lower in 8. Its best year was 2005 (+1440.0%) and its worst was 2008 (-62.7%).
Over roughly 23 years the share price changed +114525.0%, a 35.2% compound annual price return (excluding dividends). In the last 12 months alone, UVE has gained 54.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $50.50
- Date of high
- Sep 24, 2018
- Low since 2003
- $0.02
- Date of low
- Jun 16, 2003
- 52-week high
- $47.56
- 52-week low
- $27.89
- Last close
- $45.85
UVE returns
1 week
+4.32%
1 month
+5.23%
3 months
+8.78%
6 months
+33.32%
Year to date
+35.65%
1 year
+54.48%
3 years
+242.35%
5 years
+247.15%
UVE price return, excluding dividends.
UVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.85 | +44.59% |
| 2025 | 31.71 | +58.71% |
| 2024 | 19.98 | +25.03% |
| 2023 | 15.98 | +50.90% |
| 2022 | 10.59 | -37.71% |
| 2021 | 17.00 | +12.51% |
| 2020 | 15.11 | -45.21% |
| 2019 | 27.58 | -26.43% |
| 2018 | 37.49 | +37.07% |
| 2017 | 27.35 | -3.70% |
| 2016 | 28.40 | +22.52% |
| 2015 | 23.18 | +16.83% |
| 2014 | 19.84 | +47.73% |
| 2013 | 13.43 | +188.20% |
| 2012 | 4.66 | +30.17% |
| 2011 | 3.58 | -26.49% |
| 2010 | 4.87 | -17.04% |
| 2009 | 5.87 | +130.20% |
| 2008 | 2.55 | -62.66% |
| 2007 | 6.83 | +144.80% |
| 2006 | 2.79 | +262.34% |
| 2005 | 0.77 | +1440.00% |
| 2004 | 0.05 | 0.00% |
| 2003* | 0.05 | +25.00% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
UVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.72 | 47.56 | 45.75 | 45.85 | -2.38% | |
| 45.02 | 47.36 | 44.79 | 46.97 | +3.80% | |
| 43.26 | 45.34 | 42.37 | 45.25 | +4.00% | |
| 43.94 | 44.31 | 43.11 | 43.51 | -0.34% | |
| 43.90 | 44.09 | 43.46 | 43.66 | -0.66% | |
| 43.58 | 44.00 | 43.13 | 43.95 | +1.90% | |
| 41.98 | 43.25 | 41.79 | 43.13 | +2.47% | |
| 42.43 | 42.54 | 41.78 | 42.09 | -0.36% | |
| 42.21 | 42.53 | 41.65 | 42.24 | -0.14% | |
| 42.42 | 43.17 | 42.00 | 42.30 | +0.38% | |
| 42.66 | 42.74 | 42.01 | 42.14 | -0.82% | |
| 42.56 | 43.11 | 42.38 | 42.49 | +0.05% | |
| 42.76 | 43.17 | 42.29 | 42.47 | -1.30% | |
| 43.72 | 43.77 | 42.56 | 43.03 | -1.35% | |
| 44.17 | 44.44 | 43.47 | 43.62 | -1.22% | |
| 43.98 | 44.23 | 43.76 | 44.16 | -0.54% | |
| 44.52 | 44.87 | 43.67 | 44.40 | +0.57% | |
| 44.04 | 44.49 | 43.85 | 44.15 | +0.16% | |
| 44.64 | 44.64 | 43.74 | 44.08 | -1.39% | |
| 44.33 | 45.05 | 44.19 | 44.70 | +0.83% | |
| 44.40 | 44.60 | 43.60 | 44.33 | +0.25% | |
| 43.95 | 44.58 | 43.55 | 44.22 | +1.49% | |
| 43.64 | 43.64 | 43.06 | 43.57 | -0.75% | |
| 43.56 | 44.52 | 43.46 | 43.90 | -0.54% | |
| 44.38 | 44.93 | 43.81 | 44.14 | -1.41% | |
| 44.47 | 45.14 | 44.35 | 44.77 | +1.94% | |
| 44.21 | 44.57 | 43.72 | 43.92 | +0.48% | |
| 43.20 | 44.06 | 42.87 | 43.71 | +1.70% | |
| 43.61 | 43.61 | 42.75 | 42.98 | -1.04% | |
| 43.50 | 43.95 | 43.19 | 43.43 | +0.14% | |
| 43.25 | 43.63 | 42.50 | 43.37 | -0.89% | |
| 43.43 | 43.85 | 42.81 | 43.76 | +1.09% | |
| 43.84 | 44.24 | 42.97 | 43.29 | -0.71% | |
| 42.53 | 44.21 | 42.53 | 43.60 | +3.02% | |
| 42.47 | 43.23 | 42.19 | 42.32 | -0.02% | |
| 42.00 | 42.83 | 41.72 | 42.33 | +0.24% | |
| 42.88 | 43.40 | 42.16 | 42.23 | -1.58% | |
| 43.27 | 43.40 | 42.68 | 42.91 | +0.52% | |
| 43.15 | 43.93 | 42.49 | 42.69 | -1.20% | |
| 42.71 | 43.32 | 42.43 | 43.21 | +1.93% | |
| 42.81 | 43.19 | 42.18 | 42.39 | +0.36% | |
| 42.48 | 43.09 | 41.88 | 42.24 | -1.56% | |
| 43.34 | 43.78 | 42.84 | 42.91 | -1.15% | |
| 43.71 | 44.19 | 43.24 | 43.41 | -1.68% | |
| 44.56 | 44.97 | 43.94 | 44.15 | -2.06% | |
| 44.73 | 45.11 | 44.05 | 45.08 | +1.97% | |
| 44.69 | 44.94 | 44.01 | 44.21 | -0.14% | |
| 43.78 | 44.40 | 43.45 | 44.27 | +0.09% | |
| 43.98 | 44.55 | 43.63 | 44.23 | +1.19% | |
| 43.45 | 44.09 | 43.09 | 43.71 | -0.64% | |
| 45.00 | 45.08 | 43.43 | 43.99 | -2.29% | |
| 44.22 | 45.15 | 43.81 | 45.02 | +1.81% | |
| 43.34 | 44.57 | 42.63 | 44.22 | +2.03% | |
| 41.96 | 44.36 | 41.59 | 43.34 | +4.16% | |
| 39.75 | 42.12 | 39.47 | 41.61 | +10.43% | |
| 37.26 | 37.99 | 36.70 | 37.68 | -0.32% | |
| 38.01 | 38.29 | 37.10 | 37.80 | -1.54% | |
| 39.13 | 39.24 | 38.02 | 38.39 | -1.99% | |
| 38.93 | 39.33 | 38.72 | 39.17 | +0.67% | |
| 38.25 | 39.16 | 38.08 | 38.91 | +1.81% | |
| 37.30 | 38.56 | 37.30 | 38.22 | +2.08% | |
| 39.84 | 39.91 | 36.59 | 37.44 | -9.67% | |
| 42.63 | 42.74 | 41.44 | 41.45 | -3.18% | |
| 42.62 | 43.41 | 42.27 | 42.81 | +1.57% | |
| 41.66 | 42.32 | 41.50 | 42.15 | +0.84% | |
| 42.03 | 42.03 | 41.08 | 41.80 | +0.10% | |
| 42.01 | 42.40 | 41.40 | 41.76 | -1.04% | |
| 42.86 | 43.36 | 41.92 | 42.20 | -1.63% | |
| 42.90 | 43.14 | 42.26 | 42.90 | -0.26% | |
| 42.47 | 43.96 | 42.18 | 43.01 | +1.82% | |
| 41.62 | 42.64 | 41.50 | 42.24 | +2.13% | |
| 41.76 | 41.87 | 40.95 | 41.36 | -1.12% | |
| 40.97 | 42.13 | 40.39 | 41.83 | +1.70% | |
| 40.01 | 41.96 | 40.01 | 41.13 | +4.21% | |
| 40.35 | 40.75 | 39.28 | 39.47 | -3.05% | |
| 40.12 | 41.23 | 39.88 | 40.71 | +1.85% | |
| 38.90 | 40.07 | 38.60 | 39.97 | +4.31% | |
| 37.80 | 39.54 | 37.79 | 38.32 | +0.58% | |
| 38.10 | 38.40 | 37.44 | 38.10 | +0.71% | |
| 37.73 | 38.08 | 37.46 | 37.83 | +0.34% | |
| 37.55 | 38.18 | 37.33 | 37.70 | +1.73% | |
| 37.75 | 37.75 | 36.95 | 37.06 | -2.35% | |
| 38.00 | 38.45 | 37.80 | 37.95 | -0.34% | |
| 38.07 | 38.54 | 37.88 | 38.08 | +0.61% | |
| 37.75 | 38.62 | 37.71 | 37.85 | +1.75% | |
| 36.76 | 37.59 | 36.50 | 37.20 | +1.72% | |
| 37.04 | 37.17 | 36.44 | 36.57 | -2.06% | |
| 35.95 | 37.72 | 35.95 | 37.34 | +5.24% | |
| 36.27 | 37.40 | 35.40 | 35.48 | -0.56% | |
| 35.87 | 36.07 | 35.39 | 35.68 | -1.63% | |
| 36.16 | 36.54 | 35.97 | 36.27 | +0.08% | |
| 36.72 | 37.00 | 36.02 | 36.24 | -2.11% | |
| 37.57 | 37.64 | 36.76 | 37.02 | -1.46% | |
| 37.73 | 38.44 | 37.44 | 37.57 | -1.55% | |
| 38.48 | 39.38 | 37.84 | 38.16 | -1.29% | |
| 38.95 | 39.34 | 38.58 | 38.66 | -0.82% | |
| 39.90 | 40.00 | 38.92 | 38.98 | -1.81% | |
| 39.58 | 39.91 | 38.97 | 39.70 | -0.55% | |
| 39.48 | 40.14 | 39.20 | 39.92 | +1.24% | |
| 39.88 | 40.80 | 39.14 | 39.43 | -0.30% | |
| 38.65 | 39.76 | 38.65 | 39.55 | +2.06% | |
| 39.05 | 39.81 | 38.29 | 38.75 | -0.72% | |
| 39.26 | 39.99 | 38.92 | 39.03 | -0.33% | |
| 39.15 | 39.80 | 38.69 | 39.16 | -0.61% | |
| 39.17 | 39.83 | 38.76 | 39.40 | +0.56% | |
| 39.62 | 40.56 | 38.94 | 39.18 | -0.66% | |
| 40.10 | 40.17 | 38.75 | 39.44 | -2.69% | |
| 40.40 | 41.20 | 40.10 | 40.53 | +0.52% | |
| 39.96 | 40.63 | 39.84 | 40.32 | +1.38% | |
| 39.30 | 40.00 | 38.87 | 39.77 | +1.77% | |
| 39.44 | 40.69 | 38.87 | 39.08 | -1.56% | |
| 40.06 | 40.33 | 39.63 | 39.70 | +0.18% | |
| 38.52 | 40.06 | 38.52 | 39.63 | +1.15% | |
| 41.00 | 41.31 | 38.68 | 39.18 | -5.04% | |
| 40.97 | 41.96 | 40.48 | 41.26 | +1.83% | |
| 39.83 | 41.27 | 39.69 | 40.52 | +2.63% | |
| 37.50 | 39.53 | 35.85 | 39.48 | +12.22% | |
| 34.23 | 35.77 | 33.78 | 35.18 | +3.17% | |
| 34.00 | 34.24 | 33.33 | 34.10 | +0.06% | |
| 35.64 | 35.96 | 34.00 | 34.08 | -4.11% | |
| 35.76 | 36.46 | 35.30 | 35.54 | -0.11% | |
| 34.71 | 36.15 | 34.71 | 35.58 | +2.09% | |
| 34.21 | 34.90 | 34.21 | 34.85 | +1.25% | |
| 34.01 | 34.51 | 33.92 | 34.42 | +0.82% | |
| 34.66 | 35.38 | 34.03 | 34.14 | -2.23% | |
| 34.41 | 34.96 | 34.00 | 34.92 | +1.54% | |
| 35.07 | 35.20 | 34.15 | 34.39 | -2.38% | |
| 34.25 | 35.60 | 34.21 | 35.23 | +1.91% | |
| 34.64 | 34.64 | 34.11 | 34.57 | +1.29% | |
| 33.62 | 34.41 | 33.62 | 34.13 | +1.22% | |
| 33.34 | 33.87 | 33.14 | 33.72 | +1.26% | |
| 32.17 | 33.42 | 32.07 | 33.30 | +2.65% | |
| 33.86 | 33.87 | 32.36 | 32.44 | -5.04% | |
| 34.37 | 34.64 | 33.78 | 34.16 | 0.00% | |
| 33.64 | 34.34 | 33.50 | 34.16 | +1.46% | |
| 34.16 | 34.39 | 33.58 | 33.67 | -1.35% | |
| 33.84 | 34.60 | 33.84 | 34.13 | -0.18% | |
| 35.07 | 35.26 | 34.15 | 34.19 | -1.95% | |
| 33.84 | 34.93 | 33.84 | 34.87 | +2.02% | |
| 33.91 | 34.44 | 33.77 | 34.18 | +3.17% | |
| 32.97 | 33.26 | 32.63 | 33.13 | +0.73% | |
| 33.46 | 33.79 | 32.89 | 32.89 | -1.32% | |
| 33.82 | 34.02 | 33.15 | 33.33 | -2.09% | |
| 34.71 | 35.09 | 34.00 | 34.04 | -0.99% | |
| 34.42 | 34.93 | 34.10 | 34.38 | +0.29% | |
| 34.36 | 34.62 | 33.68 | 34.28 | +0.73% | |
| 33.54 | 34.19 | 32.90 | 34.03 | +0.41% | |
| 34.02 | 34.50 | 33.86 | 33.89 | -1.14% | |
| 34.59 | 35.27 | 34.14 | 34.28 | -0.49% | |
| 34.99 | 35.39 | 33.76 | 34.45 | -2.08% | |
| 35.01 | 35.29 | 34.61 | 35.18 | -0.59% | |
| 35.90 | 36.08 | 34.31 | 35.39 | -2.72% | |
| 36.00 | 36.60 | 35.02 | 36.38 | +1.08% | |
| 36.09 | 36.27 | 34.95 | 35.99 | -0.99% | |
| 34.68 | 36.68 | 34.47 | 36.35 | +3.36% | |
| 34.03 | 35.18 | 33.06 | 35.17 | +3.08% | |
| 32.91 | 34.54 | 32.91 | 34.12 | +4.34% | |
| 32.61 | 33.46 | 31.04 | 32.70 | +2.48% | |
| 30.22 | 32.05 | 30.22 | 31.91 | +5.56% | |
| 31.12 | 31.57 | 30.23 | 30.23 | -2.86% | |
| 31.53 | 31.53 | 30.51 | 31.12 | -0.42% | |
| 31.01 | 31.71 | 30.76 | 31.25 | -0.19% | |
| 32.09 | 32.13 | 31.06 | 31.31 | -2.52% | |
| 31.20 | 32.50 | 31.20 | 32.12 | +3.05% | |
| 31.66 | 31.83 | 30.71 | 31.17 | -2.35% | |
| 32.00 | 32.35 | 31.15 | 31.92 | +0.76% | |
| 31.57 | 31.89 | 30.88 | 31.68 | +0.89% | |
| 30.59 | 31.70 | 30.52 | 31.40 | +2.75% | |
| 31.83 | 32.17 | 30.53 | 30.56 | -3.63% | |
| 31.83 | 32.42 | 31.62 | 31.71 | +0.22% | |
| 31.59 | 32.19 | 31.41 | 31.64 | +1.28% | |
| 31.44 | 31.63 | 31.02 | 31.24 | +0.03% | |
| 31.17 | 31.88 | 30.94 | 31.23 | +0.22% | |
| 30.68 | 31.65 | 30.60 | 31.16 | +2.33% | |
| 30.31 | 30.69 | 29.88 | 30.45 | +0.30% | |
| 29.85 | 30.50 | 29.49 | 30.36 | +2.57% | |
| 29.10 | 29.91 | 28.96 | 29.60 | +1.23% | |
| 29.78 | 29.84 | 28.60 | 29.24 | -2.01% | |
| 28.94 | 29.84 | 28.94 | 29.84 | +3.43% | |
| 29.16 | 29.33 | 28.32 | 28.85 | -1.70% | |
| 29.54 | 29.68 | 28.92 | 29.35 | -0.61% | |
| 29.47 | 29.81 | 29.11 | 29.53 | +0.24% | |
| 29.66 | 30.23 | 29.37 | 29.46 | -1.24% | |
| 29.70 | 30.26 | 29.70 | 29.83 | -0.27% | |
| 29.67 | 30.27 | 29.60 | 29.91 | +0.77% | |
| 29.79 | 30.32 | 29.48 | 29.68 | -0.50% | |
| 31.14 | 31.25 | 29.74 | 29.83 | -4.24% | |
| 30.47 | 31.21 | 30.21 | 31.15 | +2.16% | |
| 31.19 | 31.46 | 30.46 | 30.49 | -3.08% | |
| 30.99 | 31.93 | 30.59 | 31.46 | +1.55% | |
| 30.70 | 31.12 | 30.15 | 30.98 | +4.52% | |
| 31.07 | 31.23 | 29.11 | 29.64 | -5.06% | |
| 31.50 | 31.70 | 31.02 | 31.22 | -1.55% | |
| 33.42 | 33.89 | 31.29 | 31.71 | -6.18% | |
| 33.65 | 34.02 | 33.18 | 33.80 | +0.21% | |
| 34.00 | 34.00 | 33.27 | 33.73 | -1.23% | |
| 33.82 | 34.25 | 33.82 | 34.15 | +0.98% | |
| 34.53 | 34.53 | 33.65 | 33.82 | -2.06% | |
| 35.00 | 35.19 | 34.34 | 34.53 | -1.54% | |
| 34.63 | 35.13 | 34.63 | 35.07 | +1.27% | |
| 33.95 | 35.40 | 33.89 | 34.63 | +2.18% | |
| 33.95 | 34.53 | 33.46 | 33.89 | -1.08% | |
| 32.95 | 34.40 | 32.95 | 34.26 | +3.79% | |
| 33.05 | 33.16 | 32.70 | 33.01 | -0.54% | |
| 32.98 | 33.36 | 32.50 | 33.19 | +0.97% | |
| 33.20 | 33.66 | 32.73 | 32.87 | -0.45% | |
| 32.94 | 33.50 | 32.67 | 33.02 | +0.79% | |
| 31.80 | 32.85 | 31.80 | 32.76 | +3.05% | |
| 31.95 | 32.16 | 31.70 | 31.79 | -0.53% | |
| 31.50 | 32.35 | 31.22 | 31.96 | +2.21% | |
| 31.43 | 31.90 | 30.89 | 31.27 | +0.45% | |
| 31.96 | 32.33 | 31.10 | 31.13 | -3.08% | |
| 32.61 | 32.73 | 32.01 | 32.12 | -1.53% | |
| 32.53 | 32.89 | 31.80 | 32.62 | +0.03% | |
| 33.07 | 33.07 | 32.40 | 32.61 | -0.46% | |
| 33.14 | 33.58 | 32.73 | 32.76 | -1.12% | |
| 33.23 | 33.40 | 32.89 | 33.13 | -0.66% | |
| 33.42 | 33.60 | 33.20 | 33.35 | +0.27% | |
| 33.48 | 34.23 | 32.81 | 33.26 | -0.21% | |
| 33.36 | 33.80 | 32.99 | 33.33 | -0.09% | |
| 32.72 | 33.66 | 32.00 | 33.36 | +2.36% | |
| 33.95 | 34.68 | 32.32 | 32.59 | -2.89% | |
| 33.90 | 34.00 | 33.11 | 33.56 | -0.68% | |
| 34.03 | 34.30 | 33.61 | 33.79 | -1.11% | |
| 34.62 | 35.15 | 34.11 | 34.17 | -0.67% | |
| 34.49 | 34.90 | 34.02 | 34.40 | -0.66% | |
| 34.42 | 34.75 | 33.60 | 34.63 | +0.41% | |
| 34.88 | 35.84 | 34.43 | 34.49 | -1.40% | |
| 34.79 | 35.32 | 34.65 | 34.98 | +1.16% | |
| 33.72 | 34.73 | 33.70 | 34.58 | +2.89% | |
| 32.85 | 33.65 | 32.64 | 33.61 | +2.56% | |
| 32.82 | 33.21 | 32.44 | 32.77 | +0.09% | |
| 32.36 | 32.94 | 32.31 | 32.74 | +1.46% | |
| 31.02 | 32.56 | 31.00 | 32.27 | +3.86% | |
| 30.61 | 31.15 | 30.05 | 31.07 | +0.81% | |
| 31.38 | 31.67 | 30.68 | 30.82 | -1.88% | |
| 31.40 | 31.72 | 31.17 | 31.41 | -0.10% | |
| 30.95 | 31.71 | 30.84 | 31.44 | +0.74% | |
| 31.75 | 31.75 | 30.57 | 31.21 | -2.22% | |
| 32.25 | 33.00 | 31.70 | 31.92 | -0.41% | |
| 30.90 | 32.42 | 29.72 | 32.05 | +11.95% | |
| 28.85 | 29.17 | 28.00 | 28.63 | +0.07% | |
| 28.44 | 28.68 | 28.11 | 28.61 | +1.13% | |
| 28.44 | 28.57 | 28.13 | 28.29 | -0.95% | |
| 28.21 | 28.57 | 27.90 | 28.56 | +1.67% | |
| 28.02 | 28.34 | 27.89 | 28.09 | +0.50% | |
| 29.12 | 29.20 | 27.91 | 27.95 | -4.90% | |
| 29.82 | 29.82 | 28.95 | 29.39 | -1.67% | |
| 29.23 | 30.02 | 29.04 | 29.89 | +2.57% | |
| 29.47 | 29.63 | 28.89 | 29.14 | +0.34% | |
| 29.86 | 29.95 | 29.01 | 29.04 | -2.16% | |
| 29.99 | 30.17 | 29.54 | 29.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UVE chart for longer ranges.