5 DAY PERFORMANCE
-13.32%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+8.51%
6 MONTH PERFORMANCE
+5.00%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
+34.15%
Universal Insurance Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $39.96 | $40.58 (1.55%) | $40.63 | $39.87 | 130.01 K | $1.11 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 |
| 03/20/2026 | $32.97 | $33.13 (0.49%) | $33.26 | $32.63 | 247.30 K | $922.70 M |
| 03/19/2026 | $33.46 | $32.89 (-1.7%) | $33.78 | $32.89 | 260.35 K | $916.02 M |
| 03/18/2026 | $33.82 | $33.33 (-1.45%) | $34.02 | $33.15 | 182.82 K | $928.27 M |
| 03/17/2026 | $34.71 | $34.04 (-1.93%) | $35.09 | $34.00 | 146.96 K | $948.05 M |
| 03/16/2026 | $34.42 | $34.38 (-0.12%) | $34.93 | $34.10 | 191.75 K | $957.52 M |
| 03/13/2026 | $34.36 | $34.28 (-0.23%) | $34.62 | $33.68 | 175.80 K | $954.73 M |
| 03/12/2026 | $33.54 | $34.03 (1.46%) | $34.19 | $32.90 | 224.53 K | $947.77 M |
| 03/11/2026 | $34.02 | $33.89 (-0.38%) | $34.50 | $33.86 | 176.40 K | $943.87 M |
| 03/10/2026 | $34.59 | $34.28 (-0.9%) | $35.27 | $34.14 | 182.70 K | $954.73 M |
| 03/09/2026 | $34.99 | $34.45 (-1.54%) | $35.39 | $33.76 | 314.50 K | $959.47 M |
| 03/06/2026 | $35.01 | $35.18 (0.49%) | $35.29 | $34.61 | 187.71 K | $979.80 M |
| 03/05/2026 | $35.90 | $35.39 (-1.42%) | $36.08 | $34.31 | 308.01 K | $985.65 M |
| 03/04/2026 | $36.00 | $36.38 (1.06%) | $36.60 | $35.02 | 206.21 K | $1.01 B |
| 03/03/2026 | $36.09 | $35.99 (-0.28%) | $36.27 | $34.95 | 270.41 K | $1.00 B |
| 03/02/2026 | $34.68 | $36.35 (4.82%) | $36.68 | $34.47 | 454.70 K | $1.01 B |
| 02/27/2026 | $34.03 | $35.17 (3.35%) | $35.18 | $33.06 | 204.70 K | $979.52 M |
| 02/26/2026 | $32.91 | $34.12 (3.68%) | $34.54 | $32.91 | 273.90 K | $950.28 M |
| 02/25/2026 | $32.61 | $32.70 (0.28%) | $33.46 | $31.04 | 318.80 K | $910.73 M |
| 02/24/2026 | $30.22 | $31.91 (5.59%) | $32.05 | $30.22 | 282.30 K | $888.73 M |
| 02/23/2026 | $31.12 | $30.23 (-2.86%) | $31.57 | $30.23 | 143.57 K | $841.94 M |
| 02/20/2026 | $31.53 | $31.12 (-1.3%) | $31.53 | $30.51 | 157.32 K | $866.72 M |
| 02/19/2026 | $31.01 | $31.25 (0.77%) | $31.71 | $30.76 | 136.10 K | $870.34 M |
| 02/18/2026 | $32.09 | $31.31 (-2.43%) | $32.13 | $31.06 | 96.12 K | $872.01 M |
| 02/17/2026 | $31.20 | $32.12 (2.95%) | $32.50 | $31.20 | 144.53 K | $894.57 M |
| 02/13/2026 | $31.66 | $31.17 (-1.55%) | $31.83 | $30.71 | 88.42 K | $868.12 M |
| 02/12/2026 | $32.00 | $31.92 (-0.25%) | $32.35 | $31.15 | 125.70 K | $889.00 M |
| 02/11/2026 | $31.57 | $31.68 (0.35%) | $31.89 | $30.88 | 106.45 K | $882.32 M |
| 02/10/2026 | $30.59 | $31.40 (2.65%) | $31.70 | $30.52 | 151.40 K | $874.52 M |
| 02/09/2026 | $31.83 | $30.56 (-3.99%) | $32.17 | $30.53 | 80.61 K | $851.13 M |
| 02/06/2026 | $31.83 | $31.71 (-0.38%) | $32.42 | $31.62 | 125.70 K | $883.16 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.
