5 DAY PERFORMANCE
-9.69%
1 MONTH PERFORMANCE
-11.72%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
-1.88%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
+26.74%
Universal Insurance Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.80 | $38.32 (1.38%) | $39.53 | $37.79 | 170.59 K | $1.07 B |
| 06/18/2026 | $38.10 | $38.10 (0%) | $38.40 | $37.44 | 195.80 K | $1.06 B |
| 06/17/2026 | $37.73 | $37.83 (0.27%) | $38.08 | $37.46 | 104.10 K | $1.05 B |
| 06/16/2026 | $37.55 | $37.70 (0.4%) | $38.18 | $37.33 | 135.43 K | $1.05 B |
| 06/15/2026 | $37.75 | $37.06 (-1.83%) | $37.75 | $36.95 | 110.14 K | $1.03 B |
| 06/12/2026 | $38.00 | $37.95 (-0.13%) | $38.45 | $37.80 | 98.01 K | $1.06 B |
| 06/11/2026 | $38.07 | $38.08 (0.03%) | $38.54 | $37.88 | 146.60 K | $1.06 B |
| 06/10/2026 | $37.75 | $37.85 (0.26%) | $38.62 | $37.71 | 211.00 K | $1.05 B |
| 06/09/2026 | $36.76 | $37.20 (1.2%) | $37.59 | $36.49 | 130.32 K | $1.04 B |
| 06/08/2026 | $37.04 | $36.57 (-1.27%) | $37.17 | $36.44 | 307.80 K | $1.02 B |
| 06/05/2026 | $35.95 | $37.34 (3.87%) | $37.72 | $35.95 | 205.10 K | $1.04 B |
| 06/04/2026 | $36.27 | $35.48 (-2.18%) | $37.40 | $35.40 | 161.50 K | $988.15 M |
| 06/03/2026 | $35.87 | $35.68 (-0.53%) | $36.07 | $35.39 | 142.14 K | $993.72 M |
| 06/02/2026 | $36.16 | $36.27 (0.3%) | $36.54 | $35.97 | 128.60 K | $1.01 B |
| 06/01/2026 | $36.72 | $36.24 (-1.31%) | $37.00 | $36.02 | 185.10 K | $1.01 B |
| 05/29/2026 | $37.57 | $37.02 (-1.46%) | $37.64 | $36.76 | 157.84 K | $1.03 B |
| 05/28/2026 | $37.73 | $37.57 (-0.42%) | $38.44 | $37.44 | 163.96 K | $1.05 B |
| 05/27/2026 | $38.48 | $38.16 (-0.83%) | $39.38 | $37.84 | 200.90 K | $1.06 B |
| 05/26/2026 | $38.95 | $38.66 (-0.74%) | $39.34 | $38.58 | 116.60 K | $1.08 B |
| 05/22/2026 | $39.90 | $38.98 (-2.31%) | $40.00 | $38.92 | 132.63 K | $1.09 B |
| 05/21/2026 | $39.58 | $39.70 (0.3%) | $39.91 | $38.97 | 137.05 K | $1.11 B |
| 05/20/2026 | $39.48 | $39.92 (1.11%) | $40.14 | $39.20 | 135.01 K | $1.11 B |
| 05/19/2026 | $39.88 | $39.43 (-1.13%) | $40.80 | $39.14 | 211.92 K | $1.10 B |
| 05/18/2026 | $38.65 | $39.55 (2.33%) | $39.76 | $38.65 | 218.61 K | $1.10 B |
| 05/15/2026 | $39.05 | $38.75 (-0.77%) | $39.81 | $38.29 | 189.70 K | $1.08 B |
| 05/14/2026 | $39.26 | $39.03 (-0.59%) | $39.99 | $38.92 | 134.00 K | $1.09 B |
| 05/13/2026 | $39.15 | $39.16 (0.03%) | $39.80 | $38.69 | 252.80 K | $1.09 B |
| 05/12/2026 | $39.17 | $39.40 (0.59%) | $39.83 | $38.76 | 140.84 K | $1.10 B |
| 05/11/2026 | $39.62 | $39.18 (-1.11%) | $40.56 | $38.94 | 185.40 K | $1.09 B |
| 05/08/2026 | $40.10 | $39.44 (-1.65%) | $40.17 | $38.75 | 202.75 K | $1.10 B |
| 05/07/2026 | $40.40 | $40.53 (0.32%) | $41.20 | $40.10 | 318.80 K | $1.13 B |
| 05/06/2026 | $39.96 | $40.32 (0.9%) | $40.63 | $39.84 | 200.82 K | $1.12 B |
| 05/05/2026 | $39.30 | $39.77 (1.2%) | $40.00 | $38.87 | 275.90 K | $1.11 B |
| 05/04/2026 | $39.44 | $39.08 (-0.91%) | $40.69 | $38.87 | 193.52 K | $1.09 B |
| 05/01/2026 | $40.06 | $39.70 (-0.9%) | $40.33 | $39.63 | 193.90 K | $1.11 B |
| 04/30/2026 | $38.52 | $39.63 (2.88%) | $40.06 | $38.52 | 213.91 K | $1.10 B |
| 04/29/2026 | $41.00 | $39.18 (-4.44%) | $41.31 | $38.67 | 291.12 K | $1.09 B |
| 04/28/2026 | $40.97 | $41.26 (0.71%) | $41.96 | $40.48 | 358.95 K | $1.15 B |
| 04/27/2026 | $39.83 | $40.52 (1.73%) | $41.27 | $39.69 | 507.00 K | $1.13 B |
| 04/24/2026 | $37.50 | $39.48 (5.28%) | $39.53 | $35.85 | 524.52 K | $1.10 B |
| 04/23/2026 | $34.23 | $35.18 (2.78%) | $35.77 | $33.78 | 199.30 K | $979.80 M |
| 04/22/2026 | $34.00 | $34.10 (0.29%) | $34.24 | $33.33 | 165.17 K | $949.72 M |
| 04/21/2026 | $35.64 | $34.08 (-4.38%) | $35.96 | $34.00 | 176.23 K | $949.16 M |
| 04/20/2026 | $35.76 | $35.54 (-0.62%) | $36.46 | $35.30 | 185.42 K | $989.82 M |
| 04/17/2026 | $34.71 | $35.58 (2.51%) | $36.15 | $34.71 | 328.14 K | $990.94 M |
| 04/16/2026 | $34.21 | $34.85 (1.87%) | $34.90 | $34.21 | 149.21 K | $970.61 M |
| 04/15/2026 | $34.01 | $34.42 (1.21%) | $34.51 | $33.92 | 111.63 K | $958.63 M |
| 04/14/2026 | $34.66 | $34.14 (-1.5%) | $35.38 | $34.03 | 133.20 K | $950.83 M |
| 04/13/2026 | $34.41 | $34.92 (1.48%) | $34.96 | $34.00 | 195.54 K | $972.56 M |
| 04/10/2026 | $35.07 | $34.39 (-1.94%) | $35.20 | $34.15 | 136.10 K | $957.80 M |
| 04/09/2026 | $34.25 | $35.23 (2.86%) | $35.60 | $34.21 | 146.93 K | $981.19 M |
| 04/08/2026 | $34.64 | $34.57 (-0.2%) | $34.64 | $34.10 | 141.40 K | $962.81 M |
| 04/07/2026 | $33.62 | $34.13 (1.52%) | $34.41 | $33.62 | 134.32 K | $950.55 M |
| 04/06/2026 | $33.34 | $33.72 (1.14%) | $33.87 | $33.14 | 103.11 K | $939.14 M |
| 04/02/2026 | $32.17 | $33.30 (3.51%) | $33.42 | $32.07 | 226.30 K | $927.44 M |
| 04/01/2026 | $33.86 | $32.44 (-4.19%) | $33.87 | $32.36 | 214.40 K | $903.49 M |
| 03/31/2026 | $34.37 | $34.16 (-0.61%) | $34.64 | $33.78 | 187.11 K | $951.39 M |
| 03/30/2026 | $33.64 | $34.16 (1.55%) | $34.34 | $33.50 | 136.24 K | $951.39 M |
| 03/27/2026 | $34.16 | $33.67 (-1.43%) | $34.39 | $33.58 | 160.30 K | $937.74 M |
| 03/26/2026 | $33.84 | $34.13 (0.86%) | $34.60 | $33.84 | 133.33 K | $950.55 M |
| 03/25/2026 | $35.07 | $34.19 (-2.51%) | $35.26 | $34.15 | 224.92 K | $952.23 M |
| 03/24/2026 | $33.84 | $34.87 (3.04%) | $34.93 | $33.84 | 186.62 K | $971.16 M |
| 03/23/2026 | $33.91 | $34.18 (0.8%) | $34.44 | $33.77 | 207.08 K | $951.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
