5 DAY PERFORMANCE
-13.06%
1 MONTH PERFORMANCE
-15.62%
3 MONTH PERFORMANCE
+14.03%
6 MONTH PERFORMANCE
+3.28%
YEAR-TO-DATE PERFORMANCE
+34.66%
1 YEAR PERFORMANCE
+29.68%
Universal Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $31.43 | $31.27 (-0.51%) | $31.90 | $30.89 | 89.11 K | $873.83 M |
| 12/05/2025 | $31.96 | $31.13 (-2.6%) | $32.33 | $31.10 | 151.53 K | $867.00 M |
| 12/04/2025 | $32.61 | $32.12 (-1.5%) | $32.73 | $32.01 | 122.10 K | $894.57 M |
| 12/03/2025 | $32.53 | $32.62 (0.28%) | $32.89 | $31.80 | 104.03 K | $908.50 M |
| 12/02/2025 | $33.07 | $32.61 (-1.39%) | $33.07 | $32.40 | 112.20 K | $908.22 M |
| 12/01/2025 | $33.14 | $32.76 (-1.15%) | $33.58 | $32.73 | 158.50 K | $912.40 M |
| 11/28/2025 | $33.23 | $33.13 (-0.3%) | $33.40 | $32.89 | 77.11 K | $922.70 M |
| 11/26/2025 | $33.42 | $33.35 (-0.21%) | $33.60 | $33.20 | 108.21 K | $928.83 M |
| 11/25/2025 | $33.48 | $33.26 (-0.66%) | $34.23 | $32.81 | 135.13 K | $926.32 M |
| 11/24/2025 | $33.36 | $33.33 (-0.09%) | $33.80 | $32.99 | 141.50 K | $928.27 M |
| 11/21/2025 | $32.72 | $33.36 (1.96%) | $33.66 | $32.00 | 233.85 K | $929.11 M |
| 11/20/2025 | $33.95 | $32.59 (-4.01%) | $34.68 | $32.32 | 182.31 K | $907.66 M |
| 11/19/2025 | $33.90 | $33.56 (-1%) | $34.00 | $33.11 | 164.80 K | $934.68 M |
| 11/18/2025 | $34.03 | $33.79 (-0.71%) | $34.30 | $33.61 | 122.20 K | $941.09 M |
| 11/17/2025 | $34.62 | $34.17 (-1.3%) | $35.15 | $34.11 | 158.90 K | $951.67 M |
| 11/14/2025 | $34.49 | $34.40 (-0.26%) | $34.90 | $34.02 | 163.42 K | $958.07 M |
| 11/13/2025 | $34.42 | $34.63 (0.61%) | $34.75 | $33.60 | 145.26 K | $964.48 M |
| 11/12/2025 | $34.88 | $34.49 (-1.12%) | $35.84 | $34.43 | 151.10 K | $960.58 M |
| 11/11/2025 | $34.79 | $34.98 (0.55%) | $35.32 | $34.65 | 255.90 K | $974.23 M |
| 11/10/2025 | $33.72 | $34.58 (2.55%) | $34.73 | $33.70 | 233.50 K | $963.09 M |
| 11/07/2025 | $32.85 | $33.61 (2.31%) | $33.65 | $32.64 | 225.41 K | $936.07 M |
| 11/06/2025 | $32.82 | $32.77 (-0.15%) | $33.21 | $32.44 | 176.19 K | $912.68 M |
| 11/05/2025 | $32.36 | $32.74 (1.17%) | $32.94 | $32.31 | 229.91 K | $911.84 M |
| 11/04/2025 | $31.02 | $32.27 (4.03%) | $32.56 | $31.00 | 272.30 K | $898.75 M |
| 11/03/2025 | $30.61 | $31.07 (1.5%) | $31.15 | $30.05 | 243.15 K | $865.33 M |
| 10/31/2025 | $31.38 | $30.82 (-1.78%) | $31.67 | $30.68 | 144.63 K | $858.37 M |
| 10/30/2025 | $31.40 | $31.41 (0.03%) | $31.72 | $31.17 | 195.91 K | $874.80 M |
| 10/29/2025 | $30.95 | $31.44 (1.58%) | $31.71 | $30.84 | 258.31 K | $875.64 M |
| 10/28/2025 | $31.75 | $31.21 (-1.7%) | $31.75 | $30.57 | 252.00 K | $869.23 M |
| 10/27/2025 | $32.25 | $31.92 (-1.02%) | $33.00 | $31.70 | 330.30 K | $889.00 M |
| 10/24/2025 | $30.90 | $32.05 (3.72%) | $32.42 | $29.72 | 471.72 K | $892.62 M |
| 10/23/2025 | $28.85 | $28.63 (-0.76%) | $29.17 | $28.00 | 187.53 K | $797.37 M |
| 10/22/2025 | $28.44 | $28.61 (0.6%) | $28.68 | $28.11 | 157.04 K | $796.82 M |
| 10/21/2025 | $28.44 | $28.29 (-0.53%) | $28.57 | $28.13 | 117.00 K | $787.90 M |
| 10/20/2025 | $28.21 | $28.56 (1.24%) | $28.57 | $27.90 | 142.90 K | $795.42 M |
| 10/17/2025 | $28.02 | $28.09 (0.25%) | $28.34 | $27.89 | 152.94 K | $789.08 M |
| 10/16/2025 | $29.12 | $27.95 (-4.02%) | $29.20 | $27.91 | 186.93 K | $785.14 M |
| 10/15/2025 | $29.82 | $29.39 (-1.44%) | $29.82 | $28.95 | 251.33 K | $825.59 M |
| 10/14/2025 | $29.23 | $29.89 (2.26%) | $30.02 | $29.04 | 189.40 K | $839.64 M |
| 10/13/2025 | $29.47 | $29.14 (-1.12%) | $29.63 | $28.89 | 137.70 K | $818.57 M |
| 10/10/2025 | $29.86 | $29.04 (-2.75%) | $29.95 | $29.01 | 128.50 K | $815.76 M |
| 10/09/2025 | $29.99 | $29.68 (-1.03%) | $30.17 | $29.54 | 107.72 K | $833.74 M |
| 10/08/2025 | $30.00 | $30.00 (0%) | $30.48 | $29.93 | 215.90 K | $842.73 M |
| 10/07/2025 | $29.74 | $29.97 (0.77%) | $30.37 | $29.71 | 202.23 K | $841.89 M |
| 10/06/2025 | $28.35 | $29.71 (4.8%) | $29.71 | $28.34 | 476.93 K | $834.58 M |
| 10/03/2025 | $26.82 | $28.37 (5.78%) | $28.61 | $26.61 | 255.60 K | $796.94 M |
| 10/02/2025 | $25.72 | $26.56 (3.27%) | $26.59 | $25.58 | 176.43 K | $746.10 M |
| 10/01/2025 | $26.22 | $25.80 (-1.6%) | $26.22 | $25.66 | 158.80 K | $724.75 M |
| 09/30/2025 | $25.95 | $26.30 (1.35%) | $26.32 | $25.95 | 284.00 K | $738.79 M |
| 09/29/2025 | $26.07 | $25.95 (-0.46%) | $26.12 | $25.75 | 109.84 K | $728.96 M |
| 09/26/2025 | $25.73 | $26.11 (1.48%) | $26.18 | $25.57 | 180.50 K | $733.46 M |
| 09/25/2025 | $25.27 | $25.52 (0.99%) | $25.62 | $25.10 | 160.94 K | $716.88 M |
| 09/24/2025 | $25.46 | $25.21 (-0.98%) | $25.70 | $25.05 | 189.64 K | $708.17 M |
| 09/23/2025 | $25.77 | $25.69 (-0.31%) | $25.90 | $25.41 | 132.40 K | $721.66 M |
| 09/22/2025 | $25.73 | $25.80 (0.27%) | $25.82 | $25.43 | 143.30 K | $724.75 M |
| 09/19/2025 | $25.71 | $25.61 (-0.39%) | $25.88 | $25.41 | 251.94 K | $719.41 M |
| 09/18/2025 | $25.17 | $25.71 (2.15%) | $26.06 | $25.17 | 319.93 K | $722.22 M |
| 09/17/2025 | $24.51 | $25.30 (3.22%) | $25.57 | $24.51 | 256.50 K | $710.70 M |
| 09/16/2025 | $24.81 | $24.66 (-0.6%) | $24.81 | $24.50 | 100.33 K | $692.72 M |
| 09/15/2025 | $25.43 | $24.97 (-1.81%) | $25.52 | $24.91 | 78.42 K | $701.43 M |
| 09/12/2025 | $25.41 | $25.39 (-0.08%) | $25.67 | $25.31 | 104.90 K | $713.23 M |
| 09/11/2025 | $24.58 | $25.65 (4.35%) | $25.67 | $24.56 | 130.80 K | $720.53 M |
| 09/10/2025 | $24.59 | $24.57 (-0.08%) | $24.70 | $24.13 | 106.42 K | $690.20 M |
| 09/09/2025 | $24.95 | $24.82 (-0.52%) | $24.95 | $24.57 | 119.83 K | $697.22 M |
| 09/08/2025 | $24.43 | $24.87 (1.8%) | $24.89 | $24.24 | 128.20 K | $698.62 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.
