5 DAY PERFORMANCE
-29.05%
1 MONTH PERFORMANCE
-21.19%
3 MONTH PERFORMANCE
-22.17%
6 MONTH PERFORMANCE
-13.48%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
+5.10%
Universal Insurance Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $49.69 | $48.78 (-1.83%) | $49.69 | $48.51 | 230.82 K | $1.35 B |
| 11/03/2026 | $49.02 | $48.88 (-0.29%) | $49.10 | $48.54 | 303.51 K | $1.35 B |
| 11/02/2026 | $48.60 | $49.03 (0.88%) | $49.37 | $48.37 | 233.22 K | $1.35 B |
| 10/30/2026 | $49.17 | $48.50 (-1.36%) | $49.17 | $47.66 | 281.57 K | $1.34 B |
| 10/29/2026 | $46.70 | $47.56 (1.84%) | $47.75 | $46.70 | 220.10 K | $1.31 B |
| 10/28/2026 | $47.17 | $45.98 (-2.52%) | $47.21 | $45.73 | 237.53 K | $1.27 B |
| 10/27/2026 | $47.45 | $47.21 (-0.51%) | $48.45 | $46.81 | 281.53 K | $1.30 B |
| 10/26/2026 | $49.44 | $47.87 (-3.18%) | $50.75 | $47.54 | 282.25 K | $1.32 B |
| 10/23/2026 | $50.00 | $48.84 (-2.32%) | $50.00 | $47.45 | 312.74 K | $1.35 B |
| 10/22/2026 | $48.10 | $48.40 (0.62%) | $48.74 | $47.95 | 208.30 K | $1.34 B |
| 10/21/2026 | $47.93 | $47.73 (-0.42%) | $48.09 | $47.25 | 144.81 K | $1.32 B |
| 10/20/2026 | $47.13 | $47.89 (1.61%) | $48.42 | $46.80 | 178.71 K | $1.32 B |
| 10/19/2026 | $46.74 | $46.92 (0.39%) | $47.32 | $46.74 | 337.54 K | $1.30 B |
| 10/16/2026 | $46.75 | $47.12 (0.79%) | $47.69 | $46.57 | 139.31 K | $1.31 B |
| 10/15/2026 | $47.39 | $46.84 (-1.16%) | $47.68 | $46.51 | 246.70 K | $1.30 B |
| 10/14/2026 | $46.63 | $46.70 (0.15%) | $47.04 | $45.54 | 189.60 K | $1.30 B |
| 10/13/2026 | $46.81 | $47.08 (0.58%) | $47.20 | $46.26 | 205.53 K | $1.31 B |
| 10/12/2026 | $46.12 | $46.32 (0.43%) | $46.86 | $46.10 | 179.24 K | $1.29 B |
| 10/09/2026 | $46.72 | $45.85 (-1.86%) | $47.56 | $45.75 | 196.11 K | $1.28 B |
| 10/08/2026 | $45.02 | $46.97 (4.33%) | $47.36 | $44.79 | 356.10 K | $1.31 B |
| 10/07/2026 | $43.26 | $45.25 (4.6%) | $45.36 | $42.07 | 383.00 K | $1.26 B |
| 10/06/2026 | $43.94 | $43.51 (-0.98%) | $44.31 | $43.11 | 91.90 K | $1.21 B |
| 10/05/2026 | $43.90 | $43.66 (-0.55%) | $44.09 | $43.46 | 115.34 K | $1.22 B |
| 10/02/2026 | $43.58 | $43.95 (0.85%) | $44.00 | $43.13 | 140.40 K | $1.22 B |
| 10/01/2026 | $41.98 | $43.13 (2.74%) | $43.25 | $41.79 | 205.60 K | $1.20 B |
| 09/30/2026 | $42.43 | $42.09 (-0.8%) | $42.54 | $41.78 | 374.80 K | $1.17 B |
| 09/29/2026 | $42.21 | $42.24 (0.07%) | $42.53 | $41.65 | 125.60 K | $1.18 B |
| 09/28/2026 | $42.42 | $42.30 (-0.28%) | $43.17 | $42.00 | 110.35 K | $1.18 B |
| 09/25/2026 | $42.66 | $42.14 (-1.22%) | $42.74 | $42.01 | 199.08 K | $1.17 B |
| 09/24/2026 | $42.56 | $42.49 (-0.16%) | $43.11 | $42.38 | 123.63 K | $1.18 B |
| 09/23/2026 | $42.76 | $42.47 (-0.68%) | $43.17 | $42.29 | 146.95 K | $1.18 B |
| 09/22/2026 | $43.72 | $43.03 (-1.58%) | $43.77 | $42.56 | 160.54 K | $1.20 B |
| 09/21/2026 | $44.17 | $43.62 (-1.25%) | $44.44 | $43.47 | 128.70 K | $1.21 B |
| 09/18/2026 | $43.98 | $44.16 (0.41%) | $44.23 | $43.76 | 250.20 K | $1.23 B |
| 09/17/2026 | $44.52 | $44.40 (-0.27%) | $44.87 | $43.67 | 157.53 K | $1.24 B |
| 09/16/2026 | $44.04 | $44.15 (0.25%) | $44.49 | $43.85 | 94.50 K | $1.23 B |
| 09/15/2026 | $44.64 | $44.08 (-1.25%) | $44.64 | $43.74 | 119.03 K | $1.23 B |
| 09/14/2026 | $44.33 | $44.70 (0.83%) | $45.05 | $44.19 | 136.12 K | $1.24 B |
| 09/11/2026 | $44.40 | $44.33 (-0.16%) | $44.60 | $43.60 | 132.23 K | $1.23 B |
| 09/10/2026 | $43.95 | $44.22 (0.61%) | $44.58 | $43.55 | 181.20 K | $1.23 B |
| 09/09/2026 | $43.64 | $43.57 (-0.16%) | $43.64 | $43.06 | 96.10 K | $1.21 B |
| 09/08/2026 | $43.56 | $43.90 (0.78%) | $44.52 | $43.46 | 110.20 K | $1.22 B |
| 09/04/2026 | $44.38 | $44.14 (-0.54%) | $44.93 | $43.81 | 173.00 K | $1.23 B |
| 09/03/2026 | $44.47 | $44.77 (0.67%) | $45.14 | $44.35 | 104.40 K | $1.25 B |
| 09/02/2026 | $44.21 | $43.92 (-0.66%) | $44.57 | $43.72 | 108.70 K | $1.22 B |
| 09/01/2026 | $43.20 | $43.71 (1.18%) | $44.06 | $42.87 | 140.30 K | $1.22 B |
| 08/31/2026 | $43.61 | $42.98 (-1.44%) | $43.61 | $42.75 | 126.30 K | $1.20 B |
| 08/28/2026 | $43.50 | $43.43 (-0.16%) | $43.95 | $43.19 | 124.71 K | $1.21 B |
| 08/27/2026 | $43.25 | $43.37 (0.28%) | $43.63 | $42.50 | 347.50 K | $1.21 B |
| 08/26/2026 | $43.43 | $43.76 (0.76%) | $43.85 | $42.81 | 134.60 K | $1.22 B |
| 08/25/2026 | $43.84 | $43.29 (-1.25%) | $44.24 | $42.97 | 110.40 K | $1.21 B |
| 08/24/2026 | $42.53 | $43.60 (2.52%) | $44.21 | $42.53 | 254.73 K | $1.21 B |
| 08/21/2026 | $42.47 | $42.32 (-0.35%) | $43.23 | $42.19 | 378.30 K | $1.18 B |
| 08/20/2026 | $42.00 | $42.33 (0.79%) | $42.83 | $41.72 | 276.70 K | $1.18 B |
| 08/19/2026 | $42.88 | $42.23 (-1.52%) | $43.40 | $42.16 | 252.13 K | $1.18 B |
| 08/18/2026 | $43.27 | $42.91 (-0.83%) | $43.40 | $42.68 | 179.32 K | $1.20 B |
| 08/17/2026 | $43.15 | $42.69 (-1.07%) | $43.93 | $42.49 | 171.90 K | $1.19 B |
| 08/14/2026 | $42.71 | $43.21 (1.17%) | $43.32 | $42.43 | 127.58 K | $1.20 B |
| 08/13/2026 | $42.81 | $42.39 (-0.98%) | $43.19 | $42.18 | 147.21 K | $1.18 B |
| 08/12/2026 | $42.48 | $42.24 (-0.56%) | $43.09 | $41.88 | 145.53 K | $1.18 B |
| 08/11/2026 | $43.34 | $42.91 (-0.99%) | $43.78 | $42.84 | 153.94 K | $1.20 B |
| 08/10/2026 | $43.71 | $43.41 (-0.69%) | $44.19 | $43.24 | 217.51 K | $1.21 B |
| 08/07/2026 | $44.56 | $44.15 (-0.92%) | $44.97 | $43.94 | 187.60 K | $1.23 B |
| 08/06/2026 | $44.73 | $45.08 (0.78%) | $45.11 | $44.05 | 156.70 K | $1.26 B |
| 08/05/2026 | $44.69 | $44.21 (-1.07%) | $44.94 | $44.01 | 179.04 K | $1.23 B |
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.
